SP Funds S&P World (ex-US) ETF (SPWO)
NYSEARCA: SPWO · Real-Time Price · USD
27.12
-0.11 (-0.40%)
Oct 10, 2025, 10:19 AM EDT - Market open
SPWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 27.57 | 27.57 | 27.06 | 27.23 | 27.23 | -1.20% | 61,231 |
| Oct 8, 2025 | 27.53 | 27.56 | 27.29 | 27.56 | 27.56 | 0.92% | 53,360 |
| Oct 7, 2025 | 27.96 | 27.96 | 27.24 | 27.31 | 27.31 | -1.21% | 34,137 |
| Oct 6, 2025 | 27.44 | 27.75 | 27.44 | 27.64 | 27.64 | 0.74% | 30,903 |
| Oct 3, 2025 | 27.28 | 27.53 | 27.27 | 27.44 | 27.44 | 1.03% | 21,515 |
| Oct 2, 2025 | 27.28 | 27.35 | 27.08 | 27.16 | 27.16 | 0.44% | 25,715 |
| Oct 1, 2025 | 26.73 | 27.07 | 26.73 | 27.04 | 27.04 | 1.46% | 18,153 |
| Sep 30, 2025 | 26.43 | 26.66 | 26.40 | 26.65 | 26.65 | 1.14% | 22,890 |
| Sep 29, 2025 | 26.30 | 26.54 | 26.30 | 26.35 | 26.35 | 0.86% | 24,390 |
| Sep 26, 2025 | 26.09 | 26.22 | 26.05 | 26.13 | 26.13 | -0.44% | 11,574 |
| Sep 25, 2025 | 26.28 | 26.33 | 26.10 | 26.24 | 26.24 | -0.98% | 45,495 |
| Sep 24, 2025 | 26.69 | 26.69 | 26.48 | 26.50 | 26.47 | -0.23% | 13,088 |
| Sep 23, 2025 | 26.60 | 26.75 | 26.48 | 26.56 | 26.53 | 0.27% | 15,448 |
| Sep 22, 2025 | 26.14 | 26.50 | 26.14 | 26.49 | 26.46 | 0.87% | 22,733 |
| Sep 19, 2025 | 26.50 | 26.50 | 26.20 | 26.26 | 26.24 | -0.91% | 18,219 |
| Sep 18, 2025 | 26.44 | 26.58 | 26.23 | 26.50 | 26.47 | 1.11% | 17,568 |
| Sep 17, 2025 | 26.30 | 26.37 | 26.15 | 26.21 | 26.19 | 0.23% | 13,251 |
| Sep 16, 2025 | 25.98 | 26.24 | 25.98 | 26.15 | 26.13 | 0.81% | 20,085 |
| Sep 15, 2025 | 25.89 | 26.01 | 25.85 | 25.94 | 25.92 | 0.70% | 25,636 |
| Sep 12, 2025 | 25.90 | 25.90 | 25.66 | 25.76 | 25.74 | -0.46% | 16,268 |
| Sep 11, 2025 | 25.83 | 25.88 | 25.69 | 25.88 | 25.86 | 1.33% | 134,011 |
| Sep 10, 2025 | 25.67 | 25.70 | 25.54 | 25.54 | 25.52 | 0.35% | 10,435 |
| Sep 9, 2025 | 25.51 | 25.56 | 25.45 | 25.45 | 25.43 | 0.59% | 17,365 |
| Sep 8, 2025 | 25.11 | 25.35 | 25.11 | 25.30 | 25.28 | 1.04% | 19,127 |
| Sep 5, 2025 | 25.90 | 25.90 | 24.93 | 25.04 | 25.02 | 1.34% | 11,754 |
| Sep 4, 2025 | 24.67 | 24.76 | 24.63 | 24.71 | 24.69 | 0.16% | 6,347 |
| Sep 3, 2025 | 24.62 | 24.74 | 24.62 | 24.67 | 24.65 | 0.33% | 33,430 |
| Sep 2, 2025 | 24.73 | 24.73 | 24.35 | 24.59 | 24.57 | -0.57% | 33,973 |
| Aug 29, 2025 | 24.97 | 24.97 | 24.60 | 24.73 | 24.71 | -0.19% | 12,678 |
| Aug 28, 2025 | 24.78 | 24.87 | 24.75 | 24.78 | 24.75 | 0.11% | 17,298 |
| Aug 27, 2025 | 24.76 | 24.87 | 24.70 | 24.75 | 24.73 | -0.63% | 40,426 |
| Aug 26, 2025 | 24.84 | 24.94 | 24.81 | 24.91 | 24.88 | 0.35% | 5,828 |
| Aug 25, 2025 | 25.12 | 25.12 | 24.78 | 24.82 | 24.77 | -0.52% | 19,468 |
| Aug 22, 2025 | 24.58 | 25.05 | 24.58 | 24.95 | 24.90 | 1.71% | 8,969 |
| Aug 21, 2025 | 24.54 | 24.75 | 24.43 | 24.53 | 24.48 | -0.24% | 8,517 |
| Aug 20, 2025 | 24.69 | 24.78 | 24.43 | 24.59 | 24.54 | -0.45% | 18,682 |
| Aug 19, 2025 | 24.78 | 24.90 | 24.70 | 24.70 | 24.65 | -0.68% | 10,221 |
| Aug 18, 2025 | 24.91 | 24.94 | 24.77 | 24.87 | 24.82 | 0.48% | 31,513 |
| Aug 15, 2025 | 24.49 | 24.78 | 24.49 | 24.75 | 24.70 | 0.22% | 10,307 |
| Aug 14, 2025 | 24.81 | 24.81 | 24.56 | 24.70 | 24.65 | -0.79% | 167,767 |
| Aug 13, 2025 | 24.93 | 25.01 | 24.89 | 24.89 | 24.84 | 0.61% | 10,811 |
| Aug 12, 2025 | 24.62 | 24.76 | 24.48 | 24.74 | 24.69 | 1.14% | 19,763 |
| Aug 11, 2025 | 24.65 | 24.72 | 24.46 | 24.46 | 24.41 | -0.27% | 14,875 |
| Aug 8, 2025 | 24.48 | 24.59 | 24.46 | 24.53 | 24.48 | 0.30% | 10,376 |
| Aug 7, 2025 | 24.57 | 24.57 | 24.41 | 24.45 | 24.40 | 1.07% | 4,814 |
| Aug 6, 2025 | 24.05 | 24.21 | 24.05 | 24.20 | 24.15 | -0.02% | 7,114 |
| Aug 5, 2025 | 24.39 | 24.39 | 24.12 | 24.20 | 24.15 | -0.45% | 11,068 |
| Aug 4, 2025 | 24.33 | 24.33 | 24.11 | 24.31 | 24.26 | 1.33% | 18,411 |
| Aug 1, 2025 | 24.10 | 24.10 | 23.86 | 23.99 | 23.94 | -0.87% | 23,211 |
| Jul 31, 2025 | 24.41 | 24.41 | 24.17 | 24.20 | 24.15 | -1.22% | 13,394 |