Skip to main content
SP Funds S&P World (ex-US) ETF (SPWO)
NYSEARCA: SPWO · Real-Time Price · USD
28.73
-0.38 (-1.31%)
Mar 6, 2026, 4:00 PM EST - Market closed

SPWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.7428.8728.4828.7328.73-1.31%57,489
Mar 5, 202629.5029.7728.7329.1129.11-2.22%81,701
Mar 4, 202629.5129.8129.3529.7729.771.26%40,856
Mar 3, 202630.3030.4928.6429.4029.40-4.30%128,347
Mar 2, 202630.7030.8530.4630.7230.72-1.66%84,153
Feb 27, 202631.0531.3431.0231.2431.24-0.16%40,182
Feb 26, 202631.5431.6830.9031.2931.29-0.79%65,613
Feb 25, 202631.6431.6431.3531.5431.540.80%93,022
Feb 24, 202631.0231.4330.9231.2931.291.66%33,714
Feb 23, 202630.8731.1030.6030.7830.78-0.32%111,975
Feb 20, 202630.4130.9630.3330.8830.881.45%40,063
Feb 19, 202630.4130.4430.1730.4430.41-0.26%25,992
Feb 18, 202630.5030.6630.3730.5230.490.33%56,204
Feb 17, 202630.4730.5130.0030.4230.39-0.52%103,240
Feb 13, 202630.4030.6330.2230.5830.550.59%34,795
Feb 12, 202631.0931.2530.2930.4030.37-1.68%79,853
Feb 11, 202630.7330.9330.5130.9230.891.58%66,715
Feb 10, 202630.3930.5430.2830.4430.410.56%72,188
Feb 9, 202629.9130.3029.9130.2730.241.17%69,907
Feb 6, 202629.3329.9229.3329.9229.892.96%65,007
Feb 5, 202628.9529.4228.8229.0629.04-0.38%47,901
Feb 4, 202629.6429.6428.9429.1729.15-0.92%71,206
Feb 3, 202629.6829.6929.1229.4429.42-0.20%110,576
Feb 2, 202629.1729.7629.1229.5029.480.65%84,072
Jan 30, 202629.5931.3429.2029.3129.29-1.87%76,997
Jan 29, 202630.1931.0029.4129.8729.84-0.50%76,516
Jan 28, 202630.0830.3329.8630.0229.99-0.20%91,835
Jan 27, 202629.6730.0829.6730.0830.051.93%63,743
Jan 26, 202629.6329.6529.4029.5129.490.37%83,208
Jan 23, 202629.1629.5129.1529.4029.380.75%21,722
Jan 22, 202629.0029.3329.0029.1829.131.04%40,370
Jan 21, 202628.7129.0028.6728.8828.831.26%51,840
Jan 20, 202629.0029.1728.5028.5228.47-2.03%76,535
Jan 16, 202629.0929.1628.9529.1129.06-0.07%37,320
Jan 15, 202629.0929.3129.0229.1329.080.97%36,230
Jan 14, 202628.8428.8928.6228.8528.800.17%168,559
Jan 13, 202629.0329.0828.7228.8028.75-0.55%47,763
Jan 12, 202628.5328.9628.5328.9628.911.54%37,406
Jan 9, 202628.4928.5228.2728.5228.471.10%49,583
Jan 8, 202628.2228.2828.1128.2128.16-0.11%44,316
Jan 7, 202628.5628.6128.2128.2428.19-0.70%40,029
Jan 6, 202628.3928.5128.3728.4428.390.82%19,198
Jan 5, 202628.1228.3028.0528.2128.160.97%85,367
Jan 2, 202627.6027.9527.6027.9427.892.34%23,281
Dec 31, 202527.5027.5027.2227.3027.25-0.44%15,716
Dec 30, 202527.5927.5927.2327.4227.370.15%23,829
Dec 29, 202527.5127.5127.2627.3827.33-0.47%27,483
Dec 26, 202527.5027.5727.3227.5127.460.07%22,171
Dec 24, 202527.3227.5127.2627.4927.370.62%9,144
Dec 23, 202527.2027.3627.1427.3227.200.70%25,688
Dec 22, 202527.0027.5026.9927.1327.010.67%28,443
Dec 19, 202526.9327.0126.9026.9526.830.67%142,699
Dec 18, 202526.7626.8326.6226.7726.651.32%15,181
Dec 17, 202526.7026.7726.3626.4226.31-1.42%38,522
Dec 16, 202527.0427.0426.6026.8026.68-0.59%24,181
Dec 15, 202527.2027.2026.9226.9626.84-0.13%37,942
Dec 12, 202527.4727.4726.9627.0026.88-1.73%55,632
Dec 11, 202527.1627.4727.1627.4727.35-0.33%41,949
Dec 10, 202527.3127.5627.1427.5627.441.55%10,598
Dec 9, 202527.0327.1626.9427.1427.02-0.07%23,579
Dec 8, 202527.1327.1927.0127.1627.040.18%21,422
Dec 5, 202527.4427.4427.1027.1126.99-0.62%16,239
Dec 4, 202527.0527.2826.9727.2827.160.92%27,468
Dec 3, 202527.0027.0326.8027.0326.910.73%23,743
Dec 2, 202526.9927.0526.7426.8426.720.25%20,259
Dec 1, 202526.8126.9026.7526.7726.65-0.06%91,559
Nov 28, 202526.8526.8726.7326.7826.670.32%25,215
Nov 26, 202526.6926.7426.5426.7026.581.28%14,514
Nov 25, 202526.1926.5126.0526.3626.250.65%25,543
Nov 24, 202526.1626.2126.0226.1926.050.96%9,558
Nov 21, 202525.7525.9725.5125.9425.800.71%19,450
Nov 20, 202526.4226.5925.7625.7625.62-1.92%25,382
Nov 19, 202526.2126.3626.0926.2626.12-0.09%15,238
Nov 18, 202526.2526.3026.0426.2826.14-0.64%10,534
Nov 17, 202526.6926.7726.3626.4526.31-0.94%22,797
Nov 14, 202526.6727.1626.5526.7026.56-0.52%21,994
Nov 13, 202527.2327.2326.7926.8426.70-1.42%11,793
Nov 12, 202527.3427.3427.1627.2327.090.31%9,898
Nov 11, 202527.1627.2027.0727.1527.00-0.02%5,897
Nov 10, 202526.9527.1526.8527.1527.011.88%18,881
Nov 7, 202526.5326.6526.3026.6526.51-0.60%12,217
Nov 6, 202526.9526.9526.6426.8126.67-0.74%120,380
Nov 5, 202526.9227.0926.5027.0126.870.53%19,186
Nov 4, 202527.2427.2426.8326.8726.72-2.30%27,382
Nov 3, 202527.5727.8027.4027.5027.350.40%14,617
Oct 31, 202527.5827.5827.2027.3927.24-0.15%34,205
Oct 30, 202527.6127.6127.3427.4327.28-0.65%14,943
Oct 29, 202527.8127.8327.4127.6127.460.15%20,184
Oct 28, 202527.5927.5927.4027.5727.42-0.14%13,747
Oct 27, 202527.6927.6927.4627.6127.460.58%51,085
Oct 24, 202527.5127.5127.3727.4527.280.55%13,567
Oct 23, 202527.2327.3027.1727.3027.130.89%17,442
Oct 22, 202527.2327.2326.9227.0626.89-0.48%14,893
Oct 21, 202527.4027.4427.0127.1927.02-1.34%26,699
Oct 20, 202527.3027.6527.3027.5627.391.06%23,232
Oct 17, 202527.2927.3027.1127.2727.100.07%7,314
Oct 16, 202527.4027.4627.1727.2527.080.01%10,858
Oct 15, 202527.1027.2827.0827.2527.081.57%11,363
Oct 14, 202526.6926.9926.2026.8326.66-0.85%23,171
Oct 13, 202526.7727.0926.7627.0626.893.05%17,914