SP Funds S&P World (ex-US) ETF (SPWO)
NYSEARCA: SPWO · Real-Time Price · USD
26.78
+0.08 (0.32%)
Nov 28, 2025, 1:00 PM EST - Market closed
SPWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26.85 | 26.87 | 26.73 | 26.78 | 26.78 | 0.32% | 25,208 |
| Nov 26, 2025 | 26.69 | 26.74 | 26.54 | 26.70 | 26.70 | 1.28% | 14,434 |
| Nov 25, 2025 | 26.19 | 26.51 | 26.05 | 26.36 | 26.36 | 0.65% | 25,543 |
| Nov 24, 2025 | 26.16 | 26.21 | 26.02 | 26.19 | 26.16 | 0.96% | 9,558 |
| Nov 21, 2025 | 25.75 | 25.97 | 25.51 | 25.94 | 25.91 | 0.71% | 19,450 |
| Nov 20, 2025 | 26.42 | 26.59 | 25.76 | 25.76 | 25.73 | -1.92% | 25,382 |
| Nov 19, 2025 | 26.21 | 26.36 | 26.09 | 26.26 | 26.23 | -0.09% | 15,238 |
| Nov 18, 2025 | 26.25 | 26.30 | 26.04 | 26.28 | 26.26 | -0.64% | 10,534 |
| Nov 17, 2025 | 26.69 | 26.77 | 26.36 | 26.45 | 26.43 | -0.94% | 22,797 |
| Nov 14, 2025 | 26.67 | 27.16 | 26.55 | 26.70 | 26.68 | -0.52% | 21,994 |
| Nov 13, 2025 | 27.23 | 27.23 | 26.79 | 26.84 | 26.82 | -1.42% | 11,793 |
| Nov 12, 2025 | 27.34 | 27.34 | 27.16 | 27.23 | 27.20 | 0.31% | 9,898 |
| Nov 11, 2025 | 27.16 | 27.20 | 27.07 | 27.15 | 27.12 | -0.02% | 5,897 |
| Nov 10, 2025 | 26.95 | 27.15 | 26.85 | 27.15 | 27.12 | 1.88% | 18,881 |
| Nov 7, 2025 | 26.53 | 26.65 | 26.30 | 26.65 | 26.62 | -0.60% | 12,217 |
| Nov 6, 2025 | 26.95 | 26.95 | 26.64 | 26.81 | 26.78 | -0.74% | 120,380 |
| Nov 5, 2025 | 26.92 | 27.09 | 26.50 | 27.01 | 26.98 | 0.53% | 19,186 |
| Nov 4, 2025 | 27.24 | 27.24 | 26.83 | 26.87 | 26.84 | -2.30% | 27,382 |
| Nov 3, 2025 | 27.57 | 27.80 | 27.40 | 27.50 | 27.47 | 0.40% | 14,617 |
| Oct 31, 2025 | 27.58 | 27.58 | 27.20 | 27.39 | 27.36 | -0.15% | 34,205 |
| Oct 30, 2025 | 27.61 | 27.61 | 27.34 | 27.43 | 27.40 | -0.65% | 14,943 |
| Oct 29, 2025 | 27.81 | 27.83 | 27.41 | 27.61 | 27.58 | 0.15% | 20,184 |
| Oct 28, 2025 | 27.59 | 27.59 | 27.40 | 27.57 | 27.54 | -0.14% | 13,747 |
| Oct 27, 2025 | 27.69 | 27.69 | 27.46 | 27.61 | 27.58 | 0.58% | 51,085 |
| Oct 24, 2025 | 27.51 | 27.51 | 27.37 | 27.45 | 27.40 | 0.55% | 13,567 |
| Oct 23, 2025 | 27.23 | 27.30 | 27.17 | 27.30 | 27.25 | 0.89% | 17,442 |
| Oct 22, 2025 | 27.23 | 27.23 | 26.92 | 27.06 | 27.01 | -0.48% | 14,893 |
| Oct 21, 2025 | 27.40 | 27.44 | 27.01 | 27.19 | 27.14 | -1.34% | 26,699 |
| Oct 20, 2025 | 27.30 | 27.65 | 27.30 | 27.56 | 27.51 | 1.06% | 23,232 |
| Oct 17, 2025 | 27.29 | 27.30 | 27.11 | 27.27 | 27.22 | 0.07% | 7,314 |
| Oct 16, 2025 | 27.40 | 27.46 | 27.17 | 27.25 | 27.20 | 0.01% | 10,858 |
| Oct 15, 2025 | 27.10 | 27.28 | 27.08 | 27.25 | 27.20 | 1.57% | 11,363 |
| Oct 14, 2025 | 26.69 | 26.99 | 26.20 | 26.83 | 26.78 | -0.85% | 23,171 |
| Oct 13, 2025 | 26.77 | 27.09 | 26.76 | 27.06 | 27.01 | 3.05% | 17,914 |
| Oct 10, 2025 | 27.25 | 27.25 | 26.11 | 26.26 | 26.21 | -3.56% | 42,117 |
| Oct 9, 2025 | 27.57 | 27.57 | 27.06 | 27.23 | 27.18 | -1.20% | 61,231 |
| Oct 8, 2025 | 27.53 | 27.56 | 27.29 | 27.56 | 27.51 | 0.92% | 53,360 |
| Oct 7, 2025 | 27.96 | 27.96 | 27.24 | 27.31 | 27.26 | -1.21% | 34,137 |
| Oct 6, 2025 | 27.44 | 27.75 | 27.44 | 27.64 | 27.59 | 0.74% | 30,903 |
| Oct 3, 2025 | 27.28 | 27.53 | 27.27 | 27.44 | 27.39 | 1.03% | 21,515 |
| Oct 2, 2025 | 27.28 | 27.35 | 27.08 | 27.16 | 27.11 | 0.44% | 25,715 |
| Oct 1, 2025 | 26.73 | 27.07 | 26.73 | 27.04 | 26.99 | 1.46% | 18,153 |
| Sep 30, 2025 | 26.43 | 26.66 | 26.40 | 26.65 | 26.60 | 1.14% | 22,890 |
| Sep 29, 2025 | 26.30 | 26.54 | 26.30 | 26.35 | 26.30 | 0.86% | 24,390 |
| Sep 26, 2025 | 26.09 | 26.22 | 26.05 | 26.13 | 26.08 | -0.44% | 11,574 |
| Sep 25, 2025 | 26.28 | 26.33 | 26.10 | 26.24 | 26.19 | -0.98% | 45,495 |
| Sep 24, 2025 | 26.69 | 26.69 | 26.48 | 26.50 | 26.42 | -0.23% | 13,088 |
| Sep 23, 2025 | 26.60 | 26.75 | 26.48 | 26.56 | 26.48 | 0.27% | 15,448 |
| Sep 22, 2025 | 26.14 | 26.50 | 26.14 | 26.49 | 26.41 | 0.87% | 22,733 |
| Sep 19, 2025 | 26.50 | 26.50 | 26.20 | 26.26 | 26.18 | -0.91% | 18,219 |