SP Funds S&P World (ex-US) ETF (SPWO)
NYSEARCA: SPWO · Real-Time Price · USD
24.31
+0.32 (1.33%)
Aug 4, 2025, 4:00 PM - Market closed
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 24.33 | 24.33 | 24.11 | 24.31 | 24.31 | 1.33% | 18,411 |
| Aug 1, 2025 | 24.10 | 24.10 | 23.86 | 23.99 | 23.99 | -0.87% | 23,211 |
| Jul 31, 2025 | 24.41 | 24.41 | 24.17 | 24.20 | 24.20 | -1.22% | 13,394 |
| Jul 30, 2025 | 24.77 | 24.84 | 24.48 | 24.50 | 24.50 | -0.93% | 7,930 |
| Jul 29, 2025 | 24.83 | 24.83 | 24.71 | 24.73 | 24.73 | -0.16% | 10,652 |
| Jul 28, 2025 | 25.00 | 25.00 | 24.75 | 24.77 | 24.77 | -0.73% | 15,626 |
| Jul 25, 2025 | 24.93 | 25.01 | 24.85 | 24.95 | 24.95 | -0.59% | 5,035 |
| Jul 24, 2025 | 25.09 | 25.14 | 24.99 | 25.10 | 25.07 | -0.48% | 5,183 |
| Jul 23, 2025 | 24.90 | 25.22 | 24.86 | 25.22 | 25.19 | 1.90% | 5,977 |
| Jul 22, 2025 | 24.67 | 24.75 | 24.56 | 24.75 | 24.73 | 0.20% | 6,962 |
| Jul 21, 2025 | 24.64 | 24.85 | 24.60 | 24.70 | 24.68 | 0.41% | 32,299 |
| Jul 18, 2025 | 24.79 | 24.79 | 24.60 | 24.60 | 24.58 | -0.81% | 11,034 |
| Jul 17, 2025 | 24.45 | 24.80 | 24.45 | 24.80 | 24.78 | 0.90% | 7,885 |
| Jul 16, 2025 | 24.36 | 24.58 | 24.26 | 24.58 | 24.56 | 0.66% | 12,059 |
| Jul 15, 2025 | 24.49 | 24.54 | 24.29 | 24.42 | 24.40 | 0.25% | 125,336 |
| Jul 14, 2025 | 24.29 | 24.36 | 24.20 | 24.36 | 24.34 | 0.25% | 9,506 |
| Jul 11, 2025 | 24.20 | 24.36 | 24.13 | 24.30 | 24.28 | -0.12% | 9,280 |
| Jul 10, 2025 | 24.36 | 24.45 | 24.17 | 24.33 | 24.30 | -0.54% | 611,960 |
| Jul 9, 2025 | 24.60 | 24.80 | 24.27 | 24.46 | 24.44 | 0.55% | 7,119 |
| Jul 8, 2025 | 24.39 | 24.60 | 24.24 | 24.33 | 24.30 | 0.19% | 11,392 |
| Jul 7, 2025 | 24.32 | 24.39 | 24.16 | 24.28 | 24.26 | -1.30% | 9,902 |
| Jul 3, 2025 | 24.55 | 24.60 | 24.42 | 24.60 | 24.58 | 0.04% | 4,651 |
| Jul 2, 2025 | 24.37 | 24.59 | 24.28 | 24.59 | 24.57 | 0.94% | 13,583 |
| Jul 1, 2025 | 24.26 | 24.42 | 24.23 | 24.36 | 24.34 | -0.20% | 12,020 |
| Jun 30, 2025 | 24.60 | 24.60 | 24.25 | 24.41 | 24.39 | -0.25% | 21,014 |
| Jun 27, 2025 | 24.27 | 24.47 | 24.24 | 24.47 | 24.45 | 0.95% | 12,995 |
| Jun 26, 2025 | 24.22 | 24.24 | 24.05 | 24.24 | 24.22 | 0.79% | 14,866 |
| Jun 25, 2025 | 24.18 | 24.18 | 23.89 | 24.05 | 24.03 | -0.37% | 14,420 |
| Jun 24, 2025 | 23.74 | 24.67 | 23.74 | 24.14 | 24.09 | 2.37% | 34,740 |
| Jun 23, 2025 | 24.66 | 24.66 | 23.28 | 23.58 | 23.53 | 0.81% | 11,048 |
| Jun 20, 2025 | 23.66 | 23.66 | 23.32 | 23.39 | 23.34 | -1.21% | 18,104 |
| Jun 18, 2025 | 23.94 | 23.94 | 23.68 | 23.68 | 23.63 | -0.29% | 8,088 |
| Jun 17, 2025 | 23.97 | 23.97 | 23.75 | 23.75 | 23.70 | -0.77% | 11,921 |
| Jun 16, 2025 | 24.14 | 24.14 | 23.93 | 23.93 | 23.88 | 0.22% | 12,948 |
| Jun 13, 2025 | 24.20 | 24.20 | 23.76 | 23.88 | 23.83 | -1.83% | 4,478 |
| Jun 12, 2025 | 24.20 | 24.42 | 24.15 | 24.32 | 24.27 | 0.61% | 6,241 |
| Jun 11, 2025 | 24.58 | 24.58 | 24.17 | 24.17 | 24.12 | 0.05% | 21,353 |
| Jun 10, 2025 | 24.15 | 24.19 | 24.04 | 24.16 | 24.11 | 0.92% | 5,224 |
| Jun 9, 2025 | 23.91 | 24.00 | 23.85 | 23.94 | 23.89 | 0.38% | 8,127 |
| Jun 6, 2025 | 23.85 | 23.87 | 23.75 | 23.85 | 23.80 | 0.29% | 1,527 |
| Jun 5, 2025 | 24.16 | 24.16 | 23.75 | 23.78 | 23.73 | 0.35% | 25,066 |
| Jun 4, 2025 | 23.57 | 23.78 | 23.56 | 23.70 | 23.65 | 1.10% | 19,343 |
| Jun 3, 2025 | 23.45 | 23.46 | 23.19 | 23.44 | 23.39 | - | 9,450 |
| Jun 2, 2025 | 23.23 | 23.48 | 23.17 | 23.44 | 23.39 | 0.94% | 32,288 |
| May 30, 2025 | 23.30 | 23.30 | 23.09 | 23.22 | 23.17 | -0.64% | 2,201 |
| May 29, 2025 | 23.44 | 23.45 | 23.36 | 23.37 | 23.32 | 0.28% | 4,866 |
| May 28, 2025 | 23.36 | 23.39 | 23.31 | 23.31 | 23.26 | -0.37% | 6,785 |
| May 27, 2025 | 23.56 | 23.56 | 23.33 | 23.39 | 23.32 | 0.11% | 8,432 |
| May 23, 2025 | 23.39 | 23.45 | 23.30 | 23.37 | 23.29 | -0.49% | 13,732 |
| May 22, 2025 | 23.53 | 23.54 | 23.35 | 23.48 | 23.41 | 0.20% | 3,548 |