SP Funds S&P World (ex-US) ETF (SPWO)
NYSEARCA: SPWO · Real-Time Price · USD
22.02
+0.34 (1.57%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SPWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.90 | 22.04 | 21.84 | 22.02 | 22.02 | 1.57% | 37,374 |
| Apr 23, 2025 | 21.99 | 21.99 | 21.61 | 21.68 | 21.66 | 1.59% | 6,138 |
| Apr 22, 2025 | 21.40 | 21.93 | 21.20 | 21.34 | 21.32 | 1.52% | 5,954 |
| Apr 21, 2025 | 21.30 | 21.30 | 20.85 | 21.02 | 21.00 | -0.77% | 9,542 |
| Apr 17, 2025 | 21.11 | 21.21 | 21.11 | 21.18 | 21.16 | 0.80% | 8,272 |
| Apr 16, 2025 | 21.35 | 22.00 | 20.90 | 21.02 | 20.99 | -1.49% | 4,790 |
| Apr 15, 2025 | 21.34 | 21.44 | 21.26 | 21.33 | 21.31 | 0.23% | 6,518 |
| Apr 14, 2025 | 21.65 | 21.65 | 21.20 | 21.28 | 21.26 | 0.39% | 9,928 |
| Apr 11, 2025 | 20.90 | 21.20 | 20.75 | 21.20 | 21.18 | 3.62% | 10,373 |
| Apr 10, 2025 | 20.77 | 20.79 | 20.06 | 20.46 | 20.44 | -1.45% | 11,984 |
| Apr 9, 2025 | 19.26 | 21.89 | 19.25 | 20.76 | 20.74 | 7.03% | 47,540 |
| Apr 8, 2025 | 21.76 | 21.76 | 19.15 | 19.40 | 19.38 | -2.13% | 107,376 |
| Apr 7, 2025 | 19.63 | 20.66 | 19.26 | 19.82 | 19.80 | -1.88% | 57,738 |
| Apr 4, 2025 | 21.00 | 21.00 | 20.01 | 20.20 | 20.18 | -5.47% | 29,481 |
| Apr 3, 2025 | 22.16 | 22.16 | 21.37 | 21.37 | 21.35 | -3.56% | 10,152 |
| Apr 2, 2025 | 22.10 | 22.16 | 21.92 | 22.16 | 22.13 | 0.26% | 21,593 |
| Apr 1, 2025 | 21.90 | 22.18 | 21.82 | 22.10 | 22.08 | 0.66% | 55,334 |
| Mar 31, 2025 | 22.15 | 22.15 | 21.69 | 21.96 | 21.93 | -0.58% | 5,495 |
| Mar 28, 2025 | 22.35 | 22.37 | 21.98 | 22.09 | 22.06 | -1.17% | 21,771 |
| Mar 27, 2025 | 22.28 | 22.53 | 22.28 | 22.35 | 22.32 | -0.39% | 13,774 |
| Mar 26, 2025 | 22.85 | 22.85 | 22.36 | 22.44 | 22.41 | -1.36% | 20,593 |
| Mar 25, 2025 | 22.91 | 22.91 | 22.64 | 22.75 | 22.72 | -0.68% | 7,351 |
| Mar 24, 2025 | 22.89 | 22.94 | 22.74 | 22.90 | 22.85 | 0.91% | 13,608 |
| Mar 21, 2025 | 22.61 | 22.74 | 22.60 | 22.69 | 22.64 | -0.99% | 6,294 |
| Mar 20, 2025 | 22.79 | 23.02 | 22.79 | 22.92 | 22.87 | -0.26% | 105,847 |
| Mar 19, 2025 | 23.01 | 23.06 | 22.79 | 22.98 | 22.93 | 0.49% | 30,690 |
| Mar 18, 2025 | 23.07 | 23.07 | 22.79 | 22.87 | 22.82 | -0.63% | 5,320 |
| Mar 17, 2025 | 22.94 | 23.04 | 22.80 | 23.02 | 22.96 | 1.78% | 13,825 |
| Mar 14, 2025 | 22.60 | 22.69 | 22.53 | 22.61 | 22.56 | 1.54% | 63,909 |
| Mar 13, 2025 | 22.30 | 22.42 | 22.22 | 22.27 | 22.22 | -0.97% | 8,258 |
| Mar 12, 2025 | 22.34 | 22.54 | 22.34 | 22.49 | 22.44 | 0.68% | 4,447 |
| Mar 11, 2025 | 22.35 | 22.53 | 22.01 | 22.34 | 22.29 | 0.26% | 21,153 |
| Mar 10, 2025 | 22.58 | 22.58 | 22.17 | 22.28 | 22.23 | -2.83% | 18,614 |
| Mar 7, 2025 | 22.89 | 23.17 | 22.62 | 22.93 | 22.88 | 0.54% | 25,884 |
| Mar 6, 2025 | 23.06 | 23.08 | 22.78 | 22.80 | 22.75 | -1.45% | 4,020 |
| Mar 5, 2025 | 23.11 | 23.34 | 22.90 | 23.14 | 23.09 | 2.47% | 27,750 |
| Mar 4, 2025 | 22.27 | 22.85 | 22.19 | 22.58 | 22.53 | 1.23% | 53,516 |
| Mar 3, 2025 | 22.86 | 22.86 | 22.30 | 22.31 | 22.26 | -0.87% | 20,474 |
| Feb 28, 2025 | 22.47 | 22.64 | 22.31 | 22.50 | 22.45 | -0.87% | 14,040 |
| Feb 27, 2025 | 23.03 | 23.94 | 22.70 | 22.70 | 22.65 | -2.74% | 6,734 |
| Feb 26, 2025 | 23.14 | 23.43 | 23.14 | 23.34 | 23.26 | 1.24% | 4,709 |
| Feb 25, 2025 | 23.28 | 23.28 | 23.01 | 23.05 | 22.98 | -0.76% | 9,859 |
| Feb 24, 2025 | 23.44 | 23.44 | 23.13 | 23.23 | 23.15 | -1.15% | 10,380 |
| Feb 21, 2025 | 23.65 | 23.65 | 23.28 | 23.50 | 23.42 | 0.39% | 3,474 |
| Feb 20, 2025 | 23.38 | 23.55 | 23.17 | 23.41 | 23.33 | 0.42% | 3,603 |
| Feb 19, 2025 | 23.48 | 23.48 | 23.16 | 23.31 | 23.23 | -0.58% | 8,851 |
| Feb 18, 2025 | 23.69 | 23.69 | 23.36 | 23.45 | 23.37 | -0.36% | 22,305 |
| Feb 14, 2025 | 23.63 | 23.63 | 23.21 | 23.53 | 23.45 | 0.88% | 11,176 |
| Feb 13, 2025 | 23.36 | 23.40 | 23.22 | 23.33 | 23.25 | 1.46% | 40,594 |
| Feb 12, 2025 | 22.96 | 23.30 | 22.96 | 22.99 | 22.91 | -0.88% | 5,768 |