Skip to main content
logo
SP Funds S&P World (ex-US) ETF (SPWO)
NYSEARCA: SPWO · Real-Time Price · USD
24.41
0.00 (0.00%)
Jun 30, 2025, 4:00 PM - Market open

SPWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202524.6024.6024.2524.4124.41-0.25%21,014
Jun 27, 202524.2724.4724.2424.4724.470.95%12,995
Jun 26, 202524.2224.2424.0524.2424.240.79%14,866
Jun 25, 202524.1824.1823.8924.0524.05-0.37%14,420
Jun 24, 202523.7424.6723.7424.1424.112.37%34,740
Jun 23, 202524.6624.6623.2823.5823.560.81%11,048
Jun 20, 202523.6623.6623.3223.3923.37-1.21%18,104
Jun 18, 202523.9423.9423.6823.6823.65-0.29%8,088
Jun 17, 202523.9723.9723.7523.7523.72-0.77%11,921
Jun 16, 202524.1424.1423.9323.9323.910.22%12,948
Jun 13, 202524.2024.2023.7623.8823.85-1.83%4,478
Jun 12, 202524.2024.4224.1524.3224.300.61%6,241
Jun 11, 202524.5824.5824.1724.1724.150.05%21,353
Jun 10, 202524.1524.1924.0424.1624.130.92%5,224
Jun 9, 202523.9124.0023.8523.9423.920.38%8,127
Jun 6, 202523.8523.8723.7523.8523.820.29%1,527
Jun 5, 202524.1624.1623.7523.7823.760.35%25,066
Jun 4, 202523.5723.7823.5623.7023.671.10%19,343
Jun 3, 202523.4523.4623.1923.4423.42-9,450
Jun 2, 202523.2323.4823.1723.4423.420.94%32,288
May 30, 202523.3023.3023.0923.2223.20-0.64%2,201
May 29, 202523.4423.4523.3623.3723.350.28%4,866
May 28, 202523.3623.3923.3123.3123.28-0.37%6,785
May 27, 202523.5623.5623.3323.3923.340.11%8,432
May 23, 202523.3923.4523.3023.3723.32-0.49%13,732
May 22, 202523.5323.5423.3523.4823.430.20%3,548
May 21, 202523.6223.7123.4323.4323.38-0.62%8,106
May 20, 202523.5923.5923.4123.5823.530.60%5,286
May 19, 202523.1423.4423.1423.4423.390.54%6,812
May 16, 202523.3523.3723.1823.3123.260.19%4,662
May 15, 202523.4623.4623.1523.2723.22-0.12%8,891
May 14, 202523.4023.4523.2123.3023.25-0.10%8,547
May 13, 202523.4323.4323.1723.3223.270.68%9,312
May 12, 202523.0223.3123.0223.1623.112.11%13,450
May 9, 202522.6722.8222.6422.6922.640.27%110,749
May 8, 202522.7322.7822.6022.6322.580.06%3,621
May 7, 202523.0023.0022.5222.6122.56-0.55%3,723
May 6, 202522.8522.8922.6522.7422.69-0.53%3,823
May 5, 202523.0123.0122.8622.8622.81-0.02%8,494
May 2, 202522.9622.9622.7322.8622.812.29%29,848
May 1, 202522.3822.4122.2722.3522.301.04%4,709
Apr 30, 202522.0822.2422.0322.1222.07-0.18%6,465
Apr 29, 202522.2022.2122.0822.1622.110.36%7,392
Apr 28, 202522.1322.1521.8222.0822.03-0.09%14,651
Apr 25, 202521.9622.1021.8822.1022.050.36%4,581
Apr 24, 202521.9022.0421.8422.0221.971.57%37,374
Apr 23, 202521.9921.9921.6121.6821.611.59%6,138
Apr 22, 202521.4021.9321.2021.3421.271.52%5,954
Apr 21, 202521.3021.3020.8521.0220.95-0.77%9,542
Apr 17, 202521.1121.2121.1121.1821.110.80%8,272