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

NYSEARCA: SPWO · Real-Time Price · USD

33.18

-0.01 (-0.03%)

At close: Aug 10, 2026, 4:00 PM EDT

33.19

+0.01 (0.03%)

After-hours: Aug 10, 2026, 8:00 PM EDT

SPWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	33.26	33.42	33.03	33.18	33.18	-0.03%	79,225
Aug 7, 2026	33.20	33.25	32.88	33.19	33.19	1.10%	35,498
Aug 6, 2026	33.00	33.20	32.55	32.83	32.83	-0.27%	47,911
Aug 5, 2026	33.29	33.75	32.84	32.92	32.92	-0.72%	37,778
Aug 4, 2026	32.57	33.16	32.57	33.16	33.16	2.85%	55,830
Aug 3, 2026	31.98	32.24	31.61	32.24	32.24	0.62%	66,766
Jul 31, 2026	32.41	32.47	31.76	32.04	32.04	0.31%	72,966
Jul 30, 2026	31.39	31.94	31.12	31.94	31.94	4.38%	58,662
Jul 29, 2026	31.13	31.25	30.40	30.60	30.60	-1.77%	71,080
Jul 28, 2026	31.30	31.41	30.69	31.15	31.15	-1.74%	89,796
Jul 27, 2026	32.13	32.13	31.26	31.70	31.70	0.02%	87,087
Jul 24, 2026	32.46	32.63	31.61	31.72	31.69	-1.61%	33,598
Jul 23, 2026	32.45	32.94	32.07	32.24	32.21	-1.01%	47,235
Jul 22, 2026	32.68	32.75	32.41	32.57	32.54	-0.34%	39,873
Jul 21, 2026	32.47	32.80	32.11	32.68	32.65	2.99%	41,470
Jul 20, 2026	31.98	32.05	31.67	31.73	31.70	-0.09%	59,691
Jul 17, 2026	32.06	32.06	31.19	31.76	31.73	-1.21%	50,387
Jul 16, 2026	32.25	32.90	32.00	32.15	32.12	-1.53%	56,790
Jul 15, 2026	33.00	33.00	32.17	32.65	32.62	-0.03%	31,682
Jul 14, 2026	32.88	33.06	32.50	32.66	32.63	0.71%	48,782
Jul 13, 2026	33.20	33.20	32.31	32.43	32.40	-2.82%	69,481
Jul 10, 2026	33.39	33.56	32.96	33.37	33.34	-0.18%	47,609
Jul 9, 2026	33.46	33.52	33.15	33.43	33.40	0.94%	32,239
Jul 8, 2026	32.84	33.12	32.54	33.12	33.09	0.18%	63,426
Jul 7, 2026	33.85	33.85	32.79	33.06	33.03	-2.71%	57,101
Jul 6, 2026	33.68	34.18	33.68	33.98	33.95	2.50%	109,241
Jul 2, 2026	33.83	34.03	32.80	33.15	33.12	-0.72%	52,024
Jul 1, 2026	34.28	34.28	33.36	33.39	33.36	-3.44%	76,266
Jun 30, 2026	34.00	34.68	33.88	34.58	34.55	1.74%	42,324
Jun 29, 2026	33.54	33.99	33.08	33.99	33.96	2.07%	51,370
Jun 26, 2026	33.12	33.51	32.93	33.30	33.27	-1.27%	33,395
Jun 25, 2026	34.16	34.21	33.53	33.73	33.70	0.58%	35,871
Jun 24, 2026	33.64	33.69	33.23	33.56	33.51	0.42%	43,368
Jun 23, 2026	34.00	35.43	33.38	33.42	33.37	-4.73%	100,778
Jun 22, 2026	35.04	35.46	34.93	35.08	35.03	0.14%	54,079
Jun 18, 2026	34.52	35.03	34.45	35.03	34.98	3.27%	35,940
Jun 17, 2026	34.17	34.53	33.90	33.92	33.87	0.15%	63,679
Jun 16, 2026	34.46	34.60	33.83	33.87	33.82	-2.28%	107,956
Jun 15, 2026	34.57	34.69	34.27	34.66	34.61	2.70%	86,208
Jun 12, 2026	33.68	33.76	33.30	33.75	33.70	0.51%	69,997
Jun 11, 2026	32.97	33.58	32.50	33.58	33.53	3.61%	52,412
Jun 10, 2026	32.88	33.58	32.20	32.41	32.36	-2.50%	61,140
Jun 9, 2026	33.73	33.82	32.00	33.24	33.19	0.42%	94,127
Jun 8, 2026	33.32	34.39	33.00	33.10	33.05	1.63%	80,024
Jun 5, 2026	34.30	34.30	32.42	32.57	32.52	-5.65%	116,000
Jun 4, 2026	34.37	34.60	33.93	34.52	34.47	0.09%	60,923
Jun 3, 2026	34.91	34.91	34.32	34.49	34.44	-1.20%	81,246
Jun 2, 2026	34.80	34.91	34.50	34.91	34.86	0.84%	101,304
Jun 1, 2026	34.28	34.81	34.00	34.62	34.57	1.67%	83,656
May 29, 2026	34.31	34.35	33.83	34.05	34.00	0.09%	45,871