Skip to main content
Exchange Place Advisors Trust - Sphere 500 Climate Fund (SPFFX)
MUTF · Mutual Fund · Delayed Price · Currency is USD
28.18
+0.31 (1.11%)
Dec 24, 2024, 8:01 PM EST

SPFFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202428.1828.1828.1828.1828.181.11%
Dec 23, 202427.8727.8727.8727.8727.870.98%
Dec 20, 202427.6027.6027.6027.6027.60-0.22%
Dec 19, 202427.6627.6627.6627.6627.66-0.18%
Dec 18, 202427.7127.7127.7127.7127.71-3.15%
Dec 17, 202428.6128.6128.6128.6128.61-0.35%
Dec 16, 202428.7128.7128.7128.7128.710.84%
Dec 13, 202428.4728.4728.4728.4728.470.71%
Dec 12, 202428.2728.2728.2728.2728.27-0.67%
Dec 11, 202428.4628.4628.4628.4628.461.03%
Dec 10, 202428.1728.1728.1728.1728.17-0.21%
Dec 9, 202428.2328.2328.2328.2328.23-0.67%
Dec 6, 202428.4228.4228.4228.4228.420.74%
Dec 5, 202428.2128.2128.2128.2128.21-0.18%
Dec 4, 202428.2628.2628.2628.2628.260.78%
Dec 3, 202428.0428.0428.0428.0428.040.11%
Dec 2, 202428.0128.0128.0128.0128.010.57%
Nov 29, 202427.8527.8527.8527.8527.850.58%
Nov 27, 202427.6927.6927.6927.6927.69-0.43%
Nov 26, 202427.8127.8127.8127.8127.810.54%
Nov 25, 202427.6627.6627.6627.6627.660.11%
Nov 22, 202427.6327.6327.6327.6327.630.88%
Nov 21, 202427.3927.3927.3927.3927.390.44%
Nov 20, 202427.2727.2727.2727.2727.27-
Nov 19, 202427.2727.2727.2727.2727.270.44%
Nov 18, 202427.1527.1527.1527.1527.150.52%
Nov 15, 202427.0127.0127.0127.0127.01-1.42%
Nov 14, 202427.4027.4027.4027.4027.40-0.80%
Nov 13, 202427.6227.6227.6227.6227.62-0.07%
Nov 12, 202427.6427.6427.6427.6427.64-0.43%
Nov 11, 202427.7627.7627.7627.7627.760.22%
Nov 8, 202427.7027.7027.7027.7027.700.54%
Nov 7, 202427.5527.5527.5527.5527.551.03%
Nov 6, 202427.2727.2727.2727.2727.272.52%
Nov 5, 202426.6026.6026.6026.6026.601.10%
Nov 4, 202426.3126.3126.3126.3126.31-0.45%
Nov 1, 202426.4326.4326.4326.4326.430.46%
Oct 31, 202426.3126.3126.3126.3126.31-2.01%
Oct 30, 202426.8526.8526.8526.8526.85-0.44%
Oct 29, 202426.9726.9726.9726.9726.970.41%
Oct 28, 202426.8626.8626.8626.8626.860.30%
Oct 25, 202426.7826.7826.7826.7826.780.11%
Oct 24, 202426.7526.7526.7526.7526.750.41%
Oct 23, 202426.6426.6426.6426.6426.64-1.00%
Oct 22, 202426.9126.9126.9126.9126.91-
Oct 21, 202426.9126.9126.9126.9126.91-0.22%
Oct 18, 202426.9726.9726.9726.9726.970.37%
Oct 17, 202426.8726.8726.8726.8726.87-0.04%
Oct 16, 202426.8826.8826.8826.8826.880.30%
Oct 15, 202426.8026.8026.8026.8026.80-0.67%
Oct 14, 202426.9826.9826.9826.9826.980.71%
Oct 11, 202426.7926.7926.7926.7926.790.53%
Oct 10, 202426.6526.6526.6526.6526.65-0.19%
Oct 9, 202426.7026.7026.7026.7026.700.72%
Oct 8, 202426.5126.5126.5126.5126.511.11%
Oct 7, 202426.2226.2226.2226.2226.22-0.91%
Oct 4, 202426.4626.4626.4626.4626.460.92%
Oct 3, 202426.2226.2226.2226.2226.22-0.23%
Oct 2, 202426.2826.2826.2826.2826.280.04%
Oct 1, 202426.2726.2726.2726.2726.27-1.13%
Sep 30, 202426.5726.5726.5726.5726.570.38%
Sep 27, 202426.4726.4726.4726.4726.47-0.26%
Sep 26, 202426.5426.5426.5426.5426.540.53%
Sep 25, 202426.4026.4026.4026.4026.40-0.15%
Sep 24, 202426.4426.4426.4426.4426.440.27%
Sep 23, 202426.3726.3726.3726.3726.370.15%
Sep 20, 202426.3326.3326.3326.3326.33-0.27%
Sep 19, 202426.4026.4026.4026.4026.401.77%
Sep 18, 202425.9425.9425.9425.9425.94-0.27%
Sep 17, 202426.0126.0126.0126.0126.010.04%
Sep 16, 202426.0026.0026.0026.0026.000.08%
Sep 13, 202425.9825.9825.9825.9825.980.46%
Sep 12, 202425.8625.8625.8625.8625.860.74%
Sep 11, 202425.6725.6725.6725.6725.671.22%
Sep 10, 202425.3625.3625.3625.3625.360.48%
Sep 9, 202425.2425.2425.2425.2425.241.12%
Sep 6, 202424.9624.9624.9624.9624.96-1.62%
Sep 5, 202425.3725.3725.3725.3725.37-0.20%
Sep 4, 202425.4225.4225.4225.4225.42-0.20%
Sep 3, 202425.4725.4725.4725.4725.47-2.11%
Aug 30, 202426.0226.0226.0226.0226.021.01%
Aug 29, 202425.7625.7625.7625.7625.76-0.08%
Aug 28, 202425.7825.7825.7825.7825.78-0.69%
Aug 27, 202425.9625.9625.9625.9625.960.19%
Aug 26, 202425.9125.9125.9125.9125.91-0.38%
Aug 23, 202426.0126.0126.0126.0126.011.17%
Aug 22, 202425.7125.7125.7125.7125.71-1.04%
Aug 21, 202425.9825.9825.9825.9825.980.46%
Aug 20, 202425.8625.8625.8625.8625.86-0.08%
Aug 19, 202425.8825.8825.8825.8825.881.05%
Aug 16, 202425.6125.6125.6125.6125.610.20%
Aug 15, 202425.5625.5625.5625.5625.561.67%
Aug 14, 202425.1425.1425.1425.1425.140.36%
Aug 13, 202425.0525.0525.0525.0525.051.87%
Aug 12, 202424.5924.5924.5924.5924.59-
Aug 9, 202424.5924.5924.5924.5924.590.53%
Aug 8, 202424.4624.4624.4624.4624.462.39%
Aug 7, 202423.8923.8923.8923.8923.89-0.83%
Aug 6, 202424.0924.0924.0924.0924.091.01%
Aug 5, 202423.8523.8523.8523.8523.85-3.09%