Inspire International ETF (WWJD)
NYSEARCA: WWJD · Real-Time Price · USD
34.46
-0.17 (-0.49%)
Jul 11, 2025, 10:33 AM - Market open

WWJD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 2025 33.63 33.63 33.41 33.56 33.16 -0.71% 454,439
Jun 2, 2025 33.61 33.80 33.46 33.80 33.40 0.97% 666,221
May 30, 2025 33.45 33.54 33.23 33.47 33.08 -0.52% 38,762
May 29, 2025 33.59 33.65 33.49 33.65 33.25 0.48% 55,560
May 28, 2025 33.42 33.58 33.39 33.49 33.09 -0.74% 46,728
May 27, 2025 33.78 33.78 33.60 33.74 33.34 0.69% 52,845
May 23, 2025 33.27 33.53 33.14 33.51 33.11 0.39% 26,739
May 22, 2025 33.26 33.43 33.22 33.38 32.98 -0.21% 30,615
May 21, 2025 33.78 33.78 33.38 33.45 33.05 -0.56% 26,711
May 20, 2025 33.39 33.64 33.39 33.64 33.24 0.51% 15,743
May 19, 2025 33.32 33.47 33.03 33.47 33.07 0.57% 32,388
May 16, 2025 33.24 33.46 33.04 33.28 32.89 0.12% 32,983
May 15, 2025 33.01 33.32 33.01 33.24 32.85 0.85% 39,968
May 14, 2025 32.98 33.19 32.92 32.96 32.57 0.15% 39,940
May 13, 2025 32.77 33.05 32.77 32.91 32.52 0.61% 23,620
May 12, 2025 32.64 32.83 32.53 32.71 32.32 -0.03% 28,440
May 9, 2025 32.62 32.82 32.47 32.72 32.33 0.68% 29,786
May 8, 2025 32.64 32.64 32.30 32.50 32.12 -0.37% 21,786
May 7, 2025 32.55 32.69 32.43 32.62 32.23 -0.21% 26,069
May 6, 2025 32.53 32.70 32.40 32.69 32.30 0.52% 25,720
May 5, 2025 32.71 32.84 32.42 32.52 32.14 0.06% 249,878
May 2, 2025 32.59 32.72 32.45 32.50 32.12 1.53% 68,249
May 1, 2025 32.12 32.38 32.00 32.01 31.63 -0.12% 57,810
Apr 30, 2025 32.11 32.19 31.79 32.05 31.67 - 24,750
Apr 29, 2025 31.91 32.23 31.91 32.05 31.67 0.63% 19,097