Sphere 500 Climate Fund (SPFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.33
-0.02 (-0.08%)
May 9, 2025, 8:02 PM EDT
SPFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.08% |
| May 8, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.61% |
| May 7, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.38% |
| May 6, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.80% |
| May 5, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.53% |
| May 2, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.46% |
| May 1, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.73% |
| Apr 30, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.19% |
| Apr 29, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.62% |
| Apr 28, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| Apr 25, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.86% |
| Apr 24, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 2.13% |
| Apr 23, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1.76% |
| Apr 22, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 2.60% |
| Apr 21, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -2.41% |
| Apr 17, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| Apr 16, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -2.40% |
| Apr 15, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.16% |
| Apr 14, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.72% |
| Apr 11, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1.80% |
| Apr 10, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -3.55% |
| Apr 9, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 9.92% |
| Apr 8, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.66% |
| Apr 7, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.21% |
| Apr 4, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -5.77% |
| Apr 3, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -4.99% |
| Apr 2, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.69% |
| Apr 1, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.42% |
| Mar 31, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.46% |
| Mar 28, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -2.16% |
| Mar 27, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.38% |
| Mar 26, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -1.34% |
| Mar 25, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.19% |
| Mar 24, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1.90% |
| Mar 21, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.19% |
| Mar 20, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.27% |
| Mar 19, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.15% |
| Mar 18, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.18% |
| Mar 17, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.57% |
| Mar 14, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 2.14% |
| Mar 13, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -1.57% |
| Mar 12, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.58% |
| Mar 11, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.73% |
| Mar 10, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -3.12% |
| Mar 7, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.45% |
| Mar 6, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -2.01% |
| Mar 5, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 1.26% |
| Mar 4, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.10% |
| Mar 3, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.72% |
| Feb 28, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 1.53% |