Sphere 500 Climate Fund (SPFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.21
-0.21 (-0.69%)
Sep 2, 2025, 4:00 PM EDT
SPFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | - | -0.69% |
| Aug 29, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.72% |
| Aug 28, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.39% |
| Aug 27, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.26% |
| Aug 26, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.40% |
| Aug 25, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.39% |
| Aug 22, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1.64% |
| Aug 21, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.40% |
| Aug 20, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.36% |
| Aug 19, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.69% |
| Aug 18, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.03% |
| Aug 15, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.20% |
| Aug 14, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.10% |
| Aug 13, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.30% |
| Aug 12, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 1.17% |
| Aug 11, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.20% |
| Aug 8, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.81% |
| Aug 7, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.13% |
| Aug 6, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.85% |
| Aug 5, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.57% |
| Aug 4, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.64% |
| Aug 1, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -1.84% |
| Jul 31, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.27% |
| Jul 30, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.13% |
| Jul 29, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.37% |
| Jul 28, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.07% |
| Jul 25, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.40% |
| Jul 24, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.07% |
| Jul 23, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.67% |
| Jul 22, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.03% |
| Jul 21, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.20% |
| Jul 18, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| Jul 17, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.54% |
| Jul 16, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.34% |
| Jul 15, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.31% |
| Jul 14, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.14% |
| Jul 11, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.37% |
| Jul 10, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.24% |
| Jul 9, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.65% |
| Jul 8, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.17% |
| Jul 7, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.81% |
| Jul 3, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.85% |
| Jul 2, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.55% |
| Jul 1, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.21% |
| Jun 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.59% |
| Jun 27, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.59% |
| Jun 26, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.77% |
| Jun 25, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.10% |
| Jun 24, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 1.27% |
| Jun 23, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.11% |