Inspire International ETF (WWJD)
NYSEARCA: WWJD · Real-Time Price · USD
35.48
+0.08 (0.23%)
At close: Nov 7, 2025, 4:00 PM EST
35.48
0.00 (0.00%)
After-hours: Nov 7, 2025, 4:10 PM EST
WWJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 35.15 | 35.44 | 35.15 | 35.40 | - | - | 29,114 |
| Nov 6, 2025 | 35.53 | 35.53 | 35.30 | 35.40 | 35.40 | -0.39% | 30,133 |
| Nov 5, 2025 | 35.24 | 35.57 | 35.24 | 35.54 | 35.54 | 0.88% | 23,328 |
| Nov 4, 2025 | 35.27 | 35.41 | 35.22 | 35.23 | 35.23 | -1.25% | 38,347 |
| Nov 3, 2025 | 35.70 | 35.72 | 35.53 | 35.68 | 35.68 | -0.06% | 51,923 |
| Oct 31, 2025 | 35.60 | 35.73 | 35.59 | 35.70 | 35.70 | 0.03% | 36,801 |
| Oct 30, 2025 | 35.61 | 35.90 | 35.48 | 35.69 | 35.69 | -0.36% | 48,212 |
| Oct 29, 2025 | 36.19 | 36.19 | 35.79 | 35.82 | 35.82 | -0.61% | 45,217 |
| Oct 28, 2025 | 35.94 | 36.18 | 35.94 | 36.04 | 36.04 | -0.17% | 33,589 |
| Oct 27, 2025 | 36.03 | 36.18 | 36.03 | 36.10 | 36.10 | 0.45% | 47,406 |
| Oct 24, 2025 | 36.00 | 36.07 | 35.94 | 35.94 | 35.94 | 0.06% | 29,396 |
| Oct 23, 2025 | 35.71 | 35.94 | 35.71 | 35.92 | 35.92 | 0.81% | 27,007 |
| Oct 22, 2025 | 35.64 | 35.80 | 35.53 | 35.63 | 35.63 | -0.08% | 33,530 |
| Oct 21, 2025 | 35.30 | 35.79 | 35.30 | 35.66 | 35.66 | -0.51% | 51,000 |
| Oct 20, 2025 | 35.67 | 35.87 | 35.67 | 35.84 | 35.84 | 0.72% | 49,586 |
| Oct 17, 2025 | 35.43 | 35.63 | 35.38 | 35.59 | 35.59 | 0.55% | 53,085 |
| Oct 16, 2025 | 35.41 | 35.66 | 35.39 | 35.39 | 35.39 | 0.20% | 45,699 |
| Oct 15, 2025 | 35.27 | 35.40 | 35.17 | 35.32 | 35.32 | 0.71% | 28,704 |
| Oct 14, 2025 | 34.77 | 35.26 | 34.77 | 35.07 | 35.07 | -0.28% | 24,878 |
| Oct 13, 2025 | 35.13 | 35.22 | 35.08 | 35.17 | 35.17 | 1.21% | 28,078 |
| Oct 10, 2025 | 35.22 | 35.38 | 34.68 | 34.75 | 34.75 | -1.56% | 71,558 |
| Oct 9, 2025 | 35.54 | 35.69 | 35.30 | 35.30 | 35.30 | -0.76% | 54,709 |
| Oct 8, 2025 | 35.55 | 35.61 | 35.45 | 35.57 | 35.57 | 0.34% | 31,207 |
| Oct 7, 2025 | 35.71 | 35.71 | 35.43 | 35.45 | 35.45 | -0.95% | 107,082 |
| Oct 6, 2025 | 35.83 | 35.84 | 35.67 | 35.79 | 35.79 | 0.08% | 39,397 |
| Oct 3, 2025 | 35.68 | 35.88 | 35.64 | 35.76 | 35.76 | 0.31% | 35,067 |
| Oct 2, 2025 | 35.56 | 35.65 | 35.33 | 35.65 | 35.65 | 0.42% | 111,429 |
| Oct 1, 2025 | 35.42 | 35.60 | 35.37 | 35.50 | 35.50 | 0.67% | 113,295 |
| Sep 30, 2025 | 35.14 | 35.28 | 35.12 | 35.27 | 35.27 | 0.38% | 30,108 |
| Sep 29, 2025 | 35.05 | 35.18 | 35.05 | 35.13 | 35.13 | 0.60% | 52,385 |
| Sep 26, 2025 | 34.79 | 35.02 | 34.79 | 34.92 | 34.92 | 0.07% | 17,097 |
| Sep 25, 2025 | 34.93 | 34.99 | 34.81 | 34.90 | 34.73 | -0.63% | 24,522 |
| Sep 24, 2025 | 35.20 | 35.32 | 35.12 | 35.12 | 34.95 | -1.04% | 42,989 |
| Sep 23, 2025 | 35.37 | 35.58 | 35.32 | 35.49 | 35.32 | 0.45% | 270,128 |
| Sep 22, 2025 | 35.30 | 35.44 | 35.19 | 35.33 | 35.16 | 0.08% | 41,189 |
| Sep 19, 2025 | 35.31 | 35.36 | 35.24 | 35.30 | 35.13 | -0.40% | 46,804 |
| Sep 18, 2025 | 35.33 | 35.47 | 35.28 | 35.44 | 35.27 | -0.11% | 26,540 |
| Sep 17, 2025 | 35.45 | 35.81 | 35.45 | 35.48 | 35.31 | -0.20% | 35,212 |
| Sep 16, 2025 | 35.57 | 35.70 | 35.47 | 35.55 | 35.38 | 0.13% | 52,252 |
| Sep 15, 2025 | 35.47 | 35.56 | 35.44 | 35.50 | 35.33 | 0.35% | 19,589 |
| Sep 12, 2025 | 35.38 | 35.42 | 35.27 | 35.38 | 35.21 | -0.34% | 15,100 |
| Sep 11, 2025 | 35.50 | 35.53 | 35.11 | 35.50 | 35.33 | 1.23% | 26,357 |
| Sep 10, 2025 | 35.17 | 35.26 | 35.05 | 35.07 | 34.90 | -0.09% | 15,573 |
| Sep 9, 2025 | 35.11 | 35.22 | 35.07 | 35.10 | 34.93 | -0.40% | 31,266 |
| Sep 8, 2025 | 35.21 | 35.29 | 35.12 | 35.24 | 35.07 | 0.80% | 27,584 |
| Sep 5, 2025 | 35.19 | 35.19 | 34.86 | 34.96 | 34.79 | 0.55% | 22,766 |
| Sep 4, 2025 | 34.65 | 34.77 | 34.49 | 34.77 | 34.60 | 0.38% | 26,130 |
| Sep 3, 2025 | 34.43 | 34.64 | 34.43 | 34.64 | 34.47 | 0.32% | 47,675 |
| Sep 2, 2025 | 34.62 | 34.62 | 34.27 | 34.53 | 34.36 | -1.17% | 98,795 |
| Aug 29, 2025 | 34.96 | 34.97 | 34.80 | 34.94 | 34.77 | -0.43% | 32,489 |