Inspire International ETF (WWJD)
NYSEARCA: WWJD · Real-Time Price · USD
31.72
+0.02 (0.06%)
Apr 25, 2025, 4:00 PM EDT - Market closed
WWJD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 31.68 | 31.84 | 31.55 | 31.79 | 31.79 | 0.28% | 18,481 |
Apr 24, 2025 | 31.46 | 31.70 | 31.32 | 31.70 | 31.70 | 1.47% | 32,343 |
Apr 23, 2025 | 31.64 | 31.64 | 31.13 | 31.24 | 31.24 | 0.61% | 21,645 |
Apr 22, 2025 | 30.98 | 31.33 | 30.97 | 31.05 | 31.05 | 1.69% | 44,361 |
Apr 21, 2025 | 29.90 | 30.91 | 29.90 | 30.54 | 30.54 | -0.28% | 19,590 |
Apr 17, 2025 | 30.64 | 30.82 | 30.49 | 30.62 | 30.62 | 1.29% | 12,016 |
Apr 16, 2025 | 30.30 | 30.65 | 30.12 | 30.23 | 30.23 | -0.56% | 31,550 |
Apr 15, 2025 | 30.43 | 30.62 | 30.29 | 30.40 | 30.40 | 0.76% | 56,285 |
Apr 14, 2025 | 30.09 | 30.37 | 30.02 | 30.17 | 30.17 | 0.50% | 29,831 |
Apr 11, 2025 | 29.44 | 30.05 | 29.22 | 30.02 | 30.02 | 3.55% | 61,643 |
Apr 10, 2025 | 28.59 | 29.27 | 28.59 | 28.99 | 28.99 | -2.42% | 39,591 |
Apr 9, 2025 | 27.86 | 30.05 | 26.06 | 29.71 | 29.71 | 8.31% | 33,445 |
Apr 8, 2025 | 28.56 | 28.63 | 27.19 | 27.43 | 27.43 | -1.37% | 33,558 |
Apr 7, 2025 | 26.70 | 28.60 | 26.70 | 27.81 | 27.81 | -2.49% | 169,542 |
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 |