Skip to main content
logo
SP Funds S&P World (ex-US) ETF (SPWO)
NYSEARCA: SPWO · Real-Time Price · USD
28.85
+0.05 (0.17%)
Jan 14, 2026, 4:00 PM EST - Market closed

SPWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202628.8428.8928.6228.8528.850.17%168,558
Jan 13, 202629.0329.0828.7228.8028.80-0.55%47,748
Jan 12, 202628.5328.9628.5328.9628.961.54%37,400
Jan 9, 202628.4928.5228.2728.5228.521.10%49,583
Jan 8, 202628.2228.2828.1128.2128.21-0.11%44,211
Jan 7, 202628.5628.6128.2128.2428.24-0.70%40,029
Jan 6, 202628.3928.5128.3728.4428.440.82%19,052
Jan 5, 202628.1228.3028.0528.2128.210.97%85,337
Jan 2, 202627.6027.9527.6027.9427.942.34%23,268
Dec 31, 202527.5027.5027.2227.3027.30-0.44%15,716
Dec 30, 202527.5927.5927.2327.4227.420.15%23,829
Dec 29, 202527.5127.5127.2627.3827.38-0.47%27,483
Dec 26, 202527.5027.5727.3227.5127.510.07%22,171
Dec 24, 202527.3227.5127.2627.4927.420.62%9,144
Dec 23, 202527.2027.3627.1427.3227.250.70%25,688
Dec 22, 202527.0027.5026.9927.1327.060.67%28,443
Dec 19, 202526.9327.0126.9026.9526.880.67%142,699
Dec 18, 202526.7626.8326.6226.7726.701.32%15,181
Dec 17, 202526.7026.7726.3626.4226.35-1.42%38,522
Dec 16, 202527.0427.0426.6026.8026.73-0.59%24,181
Dec 15, 202527.2027.2026.9226.9626.89-0.13%37,942
Dec 12, 202527.4727.4726.9627.0026.92-1.73%55,632
Dec 11, 202527.1627.4727.1627.4727.40-0.33%41,949
Dec 10, 202527.3127.5627.1427.5627.491.55%10,598
Dec 9, 202527.0327.1626.9427.1427.07-0.07%23,579
Dec 8, 202527.1327.1927.0127.1627.090.18%21,422
Dec 5, 202527.4427.4427.1027.1127.04-0.62%16,239
Dec 4, 202527.0527.2826.9727.2827.210.92%27,468
Dec 3, 202527.0027.0326.8027.0326.960.73%23,743
Dec 2, 202526.9927.0526.7426.8426.760.25%20,259
Dec 1, 202526.8126.9026.7526.7726.70-0.06%91,559
Nov 28, 202526.8526.8726.7326.7826.710.32%25,215
Nov 26, 202526.6926.7426.5426.7026.631.28%14,514
Nov 25, 202526.1926.5126.0526.3626.290.65%25,543
Nov 24, 202526.1626.2126.0226.1926.100.96%9,558
Nov 21, 202525.7525.9725.5125.9425.850.71%19,450
Nov 20, 202526.4226.5925.7625.7625.66-1.92%25,382
Nov 19, 202526.2126.3626.0926.2626.17-0.09%15,238
Nov 18, 202526.2526.3026.0426.2826.19-0.64%10,534
Nov 17, 202526.6926.7726.3626.4526.36-0.94%22,797
Nov 14, 202526.6727.1626.5526.7026.61-0.52%21,994
Nov 13, 202527.2327.2326.7926.8426.75-1.42%11,793
Nov 12, 202527.3427.3427.1627.2327.130.31%9,898
Nov 11, 202527.1627.2027.0727.1527.05-0.02%5,897
Nov 10, 202526.9527.1526.8527.1527.051.88%18,881
Nov 7, 202526.5326.6526.3026.6526.55-0.60%12,217
Nov 6, 202526.9526.9526.6426.8126.71-0.74%120,380
Nov 5, 202526.9227.0926.5027.0126.910.53%19,186
Nov 4, 202527.2427.2426.8326.8726.77-2.30%27,382
Nov 3, 202527.5727.8027.4027.5027.400.40%14,617