SP Funds S&P World (ex-US) ETF (SPWO)

NYSEARCA: SPWO · Real-Time Price · USD

32.37

-0.19 (-0.58%)

At close: Sep 15, 2026, 4:00 PM EDT

32.30

-0.07 (-0.22%)

After-hours: Sep 15, 2026, 8:00 PM EDT

SPWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	32.55	32.70	32.25	32.37	32.37	-0.58%	72,839
Sep 14, 2026	32.80	32.80	32.41	32.56	32.56	-2.05%	96,443
Sep 11, 2026	33.39	33.55	33.16	33.24	33.24	0.82%	80,324
Sep 10, 2026	33.28	33.48	32.92	32.97	32.97	-1.73%	82,063
Sep 9, 2026	33.84	33.91	33.46	33.55	33.55	-1.12%	75,430
Sep 8, 2026	33.83	34.00	33.65	33.93	33.93	0.44%	104,343
Sep 4, 2026	33.44	33.79	33.44	33.78	33.78	1.26%	48,015
Sep 3, 2026	33.23	33.68	32.91	33.36	33.36	0.69%	72,491
Sep 2, 2026	33.03	33.41	32.93	33.13	33.13	0.39%	57,476
Sep 1, 2026	33.30	33.33	32.94	33.00	33.00	-0.90%	97,063
Aug 31, 2026	33.49	33.64	33.23	33.30	33.30	-0.48%	82,236
Aug 28, 2026	33.84	33.99	33.33	33.46	33.46	-0.89%	93,431
Aug 27, 2026	33.80	33.90	33.54	33.76	33.76	0.21%	62,152
Aug 26, 2026	33.86	33.86	33.51	33.69	33.69	-0.16%	93,627
Aug 25, 2026	33.61	33.88	33.46	33.77	33.74	1.11%	113,766
Aug 24, 2026	33.72	33.75	33.16	33.40	33.37	-1.04%	107,731
Aug 21, 2026	33.96	33.99	33.66	33.75	33.72	0.45%	54,766
Aug 20, 2026	33.44	33.60	33.26	33.60	33.57	0.24%	58,229
Aug 19, 2026	33.44	33.65	33.19	33.52	33.49	1.09%	61,614
Aug 18, 2026	33.50	33.53	33.04	33.16	33.13	-2.70%	53,950
Aug 17, 2026	34.02	34.20	33.90	34.08	34.05	0.86%	69,998
Aug 14, 2026	34.00	34.19	33.66	33.79	33.76	-0.56%	51,882
Aug 13, 2026	34.00	34.03	33.80	33.98	33.95	0.59%	50,436
Aug 12, 2026	33.64	33.94	33.64	33.78	33.75	1.41%	64,875
Aug 11, 2026	33.39	33.53	33.21	33.31	33.28	0.39%	43,243
Aug 10, 2026	33.26	33.42	33.03	33.18	33.15	-0.03%	79,234
Aug 7, 2026	33.20	33.25	32.88	33.19	33.16	1.10%	35,529
Aug 6, 2026	33.00	33.20	32.55	32.83	32.81	-0.27%	48,061
Aug 5, 2026	33.29	33.75	32.84	32.92	32.90	-0.72%	37,779
Aug 4, 2026	32.57	33.16	32.57	33.16	33.13	2.85%	55,954
Aug 3, 2026	31.98	32.24	31.61	32.24	32.22	0.62%	66,766
Jul 31, 2026	32.41	32.47	31.76	32.04	32.02	0.31%	73,616
Jul 30, 2026	31.39	31.94	31.12	31.94	31.92	4.38%	58,734
Jul 29, 2026	31.13	31.25	30.40	30.60	30.58	-1.77%	71,517
Jul 28, 2026	31.30	31.41	30.69	31.15	31.13	-1.74%	89,866
Jul 27, 2026	32.13	32.13	31.26	31.70	31.68	0.02%	87,087
Jul 24, 2026	32.46	32.63	31.61	31.72	31.67	-1.61%	33,598
Jul 23, 2026	32.45	32.94	32.07	32.24	32.19	-1.01%	47,235
Jul 22, 2026	32.68	32.75	32.41	32.57	32.52	-0.34%	39,873
Jul 21, 2026	32.47	32.80	32.11	32.68	32.63	2.99%	41,470
Jul 20, 2026	31.98	32.05	31.67	31.73	31.68	-0.09%	59,691
Jul 17, 2026	32.06	32.06	31.19	31.76	31.71	-1.21%	50,387
Jul 16, 2026	32.25	32.90	32.00	32.15	32.10	-1.53%	56,790
Jul 15, 2026	33.00	33.00	32.17	32.65	32.60	-0.03%	31,682
Jul 14, 2026	32.88	33.06	32.50	32.66	32.61	0.71%	48,782
Jul 13, 2026	33.20	33.20	32.31	32.43	32.38	-2.82%	69,481
Jul 10, 2026	33.39	33.56	32.96	33.37	33.32	-0.18%	47,609
Jul 9, 2026	33.46	33.52	33.15	33.43	33.38	0.94%	32,239
Jul 8, 2026	32.84	33.12	32.54	33.12	33.07	0.18%	63,426
Jul 7, 2026	33.85	33.85	32.79	33.06	33.01	-2.71%	57,101