Inspire International ETF (WWJD)
NYSEARCA: WWJD · Real-Time Price · USD
28.52
-1.88 (-6.18%)
At close: Apr 4, 2025, 4:00 PM
27.47
-1.05 (-3.68%)
After-hours: Apr 4, 2025, 8:00 PM EDT
WWJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 29.92 | 29.92 | 28.37 | 28.52 | 28.52 | -6.18% | 229,084 |
| Apr 3, 2025 | 30.47 | 30.81 | 30.28 | 30.40 | 30.40 | -1.78% | 86,145 |
| Apr 2, 2025 | 30.39 | 30.95 | 30.39 | 30.95 | 30.95 | 0.32% | 30,064 |
| Apr 1, 2025 | 30.70 | 30.86 | 30.59 | 30.85 | 30.85 | 0.34% | 227,771 |
| Mar 31, 2025 | 30.50 | 30.78 | 30.42 | 30.75 | 30.75 | -0.34% | 50,865 |
| Mar 28, 2025 | 31.09 | 31.13 | 30.84 | 30.85 | 30.85 | -1.06% | 49,988 |
| Mar 27, 2025 | 31.20 | 31.30 | 31.05 | 31.18 | 31.18 | 0.35% | 44,621 |
| Mar 26, 2025 | 31.27 | 31.43 | 31.05 | 31.07 | 30.99 | -1.21% | 22,991 |
| Mar 25, 2025 | 31.52 | 31.52 | 31.33 | 31.45 | 31.37 | 0.59% | 20,031 |
| Mar 24, 2025 | 31.34 | 31.37 | 31.15 | 31.26 | 31.19 | 0.25% | 31,357 |
| Mar 21, 2025 | 31.14 | 31.22 | 31.03 | 31.19 | 31.11 | -0.97% | 25,028 |
| Mar 20, 2025 | 31.26 | 31.50 | 31.26 | 31.49 | 31.41 | -0.35% | 18,763 |
| Mar 19, 2025 | 31.55 | 31.74 | 31.46 | 31.60 | 31.52 | -0.11% | 30,668 |
| Mar 18, 2025 | 31.65 | 31.68 | 31.49 | 31.64 | 31.56 | -0.26% | 28,823 |
| Mar 17, 2025 | 31.45 | 31.79 | 31.44 | 31.72 | 31.64 | 1.31% | 15,291 |
| Mar 14, 2025 | 31.17 | 31.38 | 31.14 | 31.31 | 31.23 | 1.61% | 38,632 |
| Mar 13, 2025 | 30.93 | 30.93 | 30.73 | 30.81 | 30.74 | -0.76% | 24,547 |
| Mar 12, 2025 | 31.00 | 31.08 | 30.87 | 31.05 | 30.97 | 0.52% | 19,732 |
| Mar 11, 2025 | 31.04 | 31.12 | 30.71 | 30.89 | 30.81 | -0.13% | 47,773 |
| Mar 10, 2025 | 31.08 | 31.08 | 30.73 | 30.93 | 30.85 | -1.90% | 20,654 |
| Mar 7, 2025 | 31.15 | 31.53 | 31.13 | 31.53 | 31.45 | 1.15% | 23,983 |
| Mar 6, 2025 | 31.15 | 31.40 | 31.09 | 31.17 | 31.09 | -0.03% | 18,432 |
| Mar 5, 2025 | 30.88 | 31.29 | 30.78 | 31.18 | 31.10 | 2.23% | 20,993 |
| Mar 4, 2025 | 30.18 | 30.70 | 30.01 | 30.50 | 30.42 | 0.13% | 26,268 |
| Mar 3, 2025 | 30.88 | 30.89 | 30.33 | 30.46 | 30.38 | 0.40% | 49,889 |
| Feb 28, 2025 | 30.22 | 30.34 | 30.03 | 30.34 | 30.26 | -0.10% | 44,935 |
| Feb 27, 2025 | 30.69 | 30.69 | 30.33 | 30.37 | 30.29 | -1.81% | 16,773 |
| Feb 26, 2025 | 30.91 | 31.06 | 30.74 | 30.93 | 30.85 | 0.32% | 26,126 |
| Feb 25, 2025 | 30.85 | 30.87 | 30.61 | 30.83 | 30.75 | 0.62% | 47,577 |
| Feb 24, 2025 | 30.68 | 30.89 | 30.59 | 30.64 | 30.56 | 0.03% | 51,033 |
| Feb 21, 2025 | 30.95 | 30.95 | 30.62 | 30.63 | 30.55 | -0.84% | 15,454 |
| Feb 20, 2025 | 30.93 | 30.99 | 30.79 | 30.89 | 30.81 | 0.59% | 24,071 |
| Feb 19, 2025 | 30.71 | 30.82 | 30.67 | 30.71 | 30.63 | -1.03% | 37,406 |
| Feb 18, 2025 | 30.95 | 31.03 | 30.92 | 31.03 | 30.95 | 0.32% | 32,347 |
| Feb 14, 2025 | 31.00 | 31.01 | 30.84 | 30.93 | 30.85 | 0.65% | 30,320 |
| Feb 13, 2025 | 30.52 | 30.79 | 30.47 | 30.73 | 30.65 | 0.99% | 41,870 |
| Feb 12, 2025 | 30.25 | 30.62 | 30.24 | 30.43 | 30.35 | 0.60% | 55,325 |
| Feb 11, 2025 | 30.20 | 30.38 | 30.15 | 30.25 | 30.17 | -0.10% | 25,098 |
| Feb 10, 2025 | 30.21 | 30.38 | 30.18 | 30.28 | 30.20 | 0.73% | 18,497 |
| Feb 7, 2025 | 30.31 | 30.31 | 29.99 | 30.06 | 29.99 | -0.66% | 40,471 |
| Feb 6, 2025 | 30.15 | 30.30 | 30.14 | 30.26 | 30.18 | 0.35% | 24,408 |
| Feb 5, 2025 | 30.00 | 30.18 | 29.99 | 30.15 | 30.08 | 0.61% | 14,783 |
| Feb 4, 2025 | 29.74 | 30.03 | 29.74 | 29.97 | 29.90 | 1.39% | 29,954 |
| Feb 3, 2025 | 29.36 | 29.67 | 29.25 | 29.56 | 29.49 | -0.87% | 58,955 |
| Jan 31, 2025 | 30.04 | 30.16 | 29.73 | 29.82 | 29.75 | -1.00% | 55,145 |
| Jan 30, 2025 | 30.07 | 30.23 | 30.04 | 30.12 | 30.04 | 0.84% | 22,761 |
| Jan 29, 2025 | 29.83 | 29.92 | 29.74 | 29.87 | 29.80 | -0.03% | 11,651 |
| Jan 28, 2025 | 29.86 | 29.90 | 29.69 | 29.88 | 29.81 | -0.03% | 30,319 |
| Jan 27, 2025 | 29.86 | 29.89 | 29.78 | 29.89 | 29.82 | -0.20% | 28,131 |
| Jan 24, 2025 | 29.92 | 30.04 | 29.85 | 29.95 | 29.88 | 0.54% | 31,022 |