Inspire International ETF (WWJD)
NYSEARCA: WWJD · Real-Time Price · USD
34.87
-0.12 (-0.34%)
At close: Aug 14, 2025, 4:00 PM
34.87
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
WWJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.73 | 34.91 | 34.73 | 34.87 | 34.87 | -0.34% | 28,838 |
| Aug 13, 2025 | 34.87 | 35.07 | 34.87 | 34.99 | 34.99 | 0.34% | 104,555 |
| Aug 12, 2025 | 34.61 | 34.93 | 34.57 | 34.87 | 34.87 | 1.04% | 23,214 |
| Aug 11, 2025 | 34.43 | 34.58 | 34.43 | 34.51 | 34.51 | -0.38% | 41,856 |
| Aug 8, 2025 | 34.53 | 34.72 | 34.53 | 34.64 | 34.64 | 0.33% | 37,781 |
| Aug 7, 2025 | 34.71 | 34.71 | 34.40 | 34.53 | 34.53 | 0.40% | 32,914 |
| Aug 6, 2025 | 34.40 | 34.42 | 34.24 | 34.39 | 34.39 | 0.53% | 40,098 |
| Aug 5, 2025 | 34.07 | 34.24 | 34.07 | 34.21 | 34.21 | 0.38% | 38,860 |
| Aug 4, 2025 | 34.01 | 34.17 | 34.01 | 34.08 | 34.08 | 0.95% | 109,572 |
| Aug 1, 2025 | 33.68 | 33.78 | 33.59 | 33.76 | 33.76 | -0.18% | 37,040 |
| Jul 31, 2025 | 33.85 | 34.04 | 33.78 | 33.82 | 33.82 | -1.11% | 36,855 |
| Jul 30, 2025 | 34.53 | 34.53 | 34.10 | 34.20 | 34.20 | -1.10% | 29,315 |
| Jul 29, 2025 | 34.48 | 34.72 | 34.48 | 34.58 | 34.58 | -0.12% | 32,981 |
| Jul 28, 2025 | 34.92 | 34.92 | 34.55 | 34.62 | 34.62 | -1.19% | 68,271 |
| Jul 25, 2025 | 34.93 | 35.09 | 34.77 | 35.04 | 35.04 | -0.15% | 73,522 |
| Jul 24, 2025 | 35.02 | 35.32 | 34.98 | 35.09 | 35.09 | -0.74% | 28,467 |
| Jul 23, 2025 | 34.69 | 35.50 | 34.69 | 35.35 | 35.35 | 1.38% | 43,225 |
| Jul 22, 2025 | 34.63 | 34.87 | 34.54 | 34.87 | 34.87 | 0.75% | 19,880 |
| Jul 21, 2025 | 34.41 | 34.95 | 34.37 | 34.61 | 34.61 | 0.67% | 28,583 |
| Jul 18, 2025 | 34.45 | 34.53 | 34.24 | 34.38 | 34.38 | -0.06% | 79,798 |
| Jul 17, 2025 | 34.29 | 34.41 | 34.17 | 34.40 | 34.40 | 0.20% | 30,654 |
| Jul 16, 2025 | 34.11 | 34.33 | 33.98 | 34.33 | 34.33 | 0.38% | 42,041 |
| Jul 15, 2025 | 34.59 | 34.59 | 34.11 | 34.20 | 34.20 | -0.81% | 29,933 |
| Jul 14, 2025 | 34.50 | 34.53 | 34.35 | 34.48 | 34.48 | 0.03% | 33,835 |
| Jul 11, 2025 | 34.60 | 34.60 | 34.39 | 34.47 | 34.47 | -0.46% | 20,793 |
| Jul 10, 2025 | 34.54 | 34.77 | 34.51 | 34.63 | 34.63 | 0.06% | 28,193 |
| Jul 9, 2025 | 34.68 | 34.68 | 34.40 | 34.61 | 34.61 | 0.53% | 28,936 |
| Jul 8, 2025 | 34.34 | 34.47 | 34.23 | 34.43 | 34.43 | 0.63% | 40,115 |
| Jul 7, 2025 | 34.46 | 34.46 | 34.14 | 34.21 | 34.21 | -1.30% | 62,869 |
| Jul 3, 2025 | 34.66 | 34.68 | 34.56 | 34.66 | 34.66 | 0.12% | 16,207 |
| Jul 2, 2025 | 34.36 | 34.62 | 34.31 | 34.62 | 34.62 | 0.87% | 42,310 |
| Jul 1, 2025 | 34.32 | 34.34 | 34.14 | 34.32 | 34.32 | 0.15% | 138,029 |
| Jun 30, 2025 | 34.13 | 34.27 | 34.01 | 34.27 | 34.27 | 0.50% | 26,076 |
| Jun 27, 2025 | 34.04 | 34.25 | 33.97 | 34.10 | 34.10 | 0.44% | 44,886 |
| Jun 26, 2025 | 33.74 | 34.07 | 33.74 | 33.95 | 33.95 | -0.47% | 27,491 |
| Jun 25, 2025 | 34.18 | 34.18 | 34.02 | 34.11 | 33.71 | -0.58% | 35,013 |
| Jun 24, 2025 | 34.36 | 34.41 | 33.69 | 34.31 | 33.90 | 1.06% | 22,937 |
| Jun 23, 2025 | 31.71 | 33.95 | 31.71 | 33.95 | 33.55 | 0.68% | 23,887 |
| Jun 20, 2025 | 34.55 | 34.55 | 33.50 | 33.72 | 33.32 | -0.41% | 21,695 |
| Jun 18, 2025 | 33.96 | 34.05 | 33.74 | 33.86 | 33.46 | 0.30% | 25,708 |
| Jun 17, 2025 | 34.13 | 34.18 | 33.76 | 33.76 | 33.36 | -1.14% | 31,425 |
| Jun 16, 2025 | 34.37 | 34.43 | 34.15 | 34.15 | 33.75 | 0.50% | 112,121 |
| Jun 13, 2025 | 33.92 | 34.24 | 33.92 | 33.98 | 33.58 | -0.99% | 38,834 |
| Jun 12, 2025 | 34.63 | 34.63 | 34.29 | 34.32 | 33.91 | 0.52% | 18,139 |
| Jun 11, 2025 | 34.19 | 34.39 | 34.14 | 34.14 | 33.74 | -0.35% | 19,561 |
| Jun 10, 2025 | 33.98 | 34.27 | 33.98 | 34.26 | 33.85 | 1.00% | 19,472 |
| Jun 9, 2025 | 33.96 | 34.11 | 33.82 | 33.92 | 33.52 | -0.06% | 34,230 |
| Jun 6, 2025 | 33.90 | 33.95 | 33.82 | 33.94 | 33.54 | 0.53% | 17,381 |
| Jun 5, 2025 | 33.81 | 33.97 | 33.76 | 33.76 | 33.36 | -0.03% | 20,724 |
| Jun 4, 2025 | 33.80 | 33.82 | 33.71 | 33.77 | 33.37 | 0.63% | 34,266 |