Inspire International ETF (WWJD)
NYSEARCA: WWJD · Real-Time Price · USD
35.92
-0.07 (-0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
WWJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.21 | 36.27 | 35.87 | 35.92 | 35.92 | -0.19% | 53,298 |
| Dec 4, 2025 | 36.14 | 36.18 | 35.96 | 35.99 | 35.99 | 0.22% | 43,256 |
| Dec 3, 2025 | 35.85 | 35.99 | 35.82 | 35.91 | 35.91 | 0.45% | 34,998 |
| Dec 2, 2025 | 35.76 | 35.84 | 35.61 | 35.75 | 35.75 | 0.11% | 391,200 |
| Dec 1, 2025 | 35.75 | 35.92 | 35.71 | 35.71 | 35.71 | -0.60% | 136,668 |
| Nov 28, 2025 | 35.58 | 35.98 | 35.58 | 35.93 | 35.93 | 0.30% | 22,218 |
| Nov 26, 2025 | 35.34 | 35.84 | 35.34 | 35.82 | 35.82 | 0.96% | 34,918 |
| Nov 25, 2025 | 35.21 | 35.65 | 35.15 | 35.48 | 35.48 | 1.00% | 35,916 |
| Nov 24, 2025 | 35.08 | 35.19 | 35.00 | 35.13 | 35.13 | 0.17% | 30,573 |
| Nov 21, 2025 | 34.81 | 35.14 | 34.79 | 35.07 | 35.07 | 1.18% | 34,697 |
| Nov 20, 2025 | 35.32 | 35.32 | 34.65 | 34.66 | 34.66 | -1.20% | 43,033 |
| Nov 19, 2025 | 35.19 | 35.27 | 34.96 | 35.08 | 35.08 | -0.23% | 53,179 |
| Nov 18, 2025 | 35.18 | 35.26 | 34.95 | 35.16 | 35.16 | -0.79% | 23,949 |
| Nov 17, 2025 | 35.69 | 35.80 | 35.35 | 35.44 | 35.44 | -1.20% | 33,107 |
| Nov 14, 2025 | 35.76 | 36.31 | 35.62 | 35.87 | 35.87 | 0.08% | 27,402 |
| Nov 13, 2025 | 36.20 | 36.29 | 35.84 | 35.84 | 35.84 | -0.94% | 95,248 |
| Nov 12, 2025 | 36.16 | 36.27 | 36.15 | 36.18 | 36.18 | 0.50% | 21,102 |
| Nov 11, 2025 | 35.89 | 36.03 | 35.85 | 36.00 | 36.00 | 0.73% | 21,611 |
| Nov 10, 2025 | 35.55 | 35.83 | 35.55 | 35.74 | 35.74 | 0.73% | 40,264 |
| Nov 7, 2025 | 35.15 | 35.48 | 35.15 | 35.48 | 35.48 | 0.23% | 29,636 |
| Nov 6, 2025 | 35.53 | 35.53 | 35.30 | 35.40 | 35.40 | -0.39% | 30,133 |
| Nov 5, 2025 | 35.24 | 35.57 | 35.24 | 35.54 | 35.54 | 0.88% | 23,328 |
| Nov 4, 2025 | 35.27 | 35.41 | 35.22 | 35.23 | 35.23 | -1.25% | 38,347 |
| Nov 3, 2025 | 35.70 | 35.72 | 35.53 | 35.68 | 35.68 | -0.06% | 51,923 |
| Oct 31, 2025 | 35.60 | 35.73 | 35.59 | 35.70 | 35.70 | 0.03% | 36,801 |
| Oct 30, 2025 | 35.61 | 35.90 | 35.48 | 35.69 | 35.69 | -0.36% | 48,212 |
| Oct 29, 2025 | 36.19 | 36.19 | 35.79 | 35.82 | 35.82 | -0.61% | 45,217 |
| Oct 28, 2025 | 35.94 | 36.18 | 35.94 | 36.04 | 36.04 | -0.17% | 33,589 |
| Oct 27, 2025 | 36.03 | 36.18 | 36.03 | 36.10 | 36.10 | 0.45% | 47,406 |
| Oct 24, 2025 | 36.00 | 36.07 | 35.94 | 35.94 | 35.94 | 0.06% | 29,396 |
| Oct 23, 2025 | 35.71 | 35.94 | 35.71 | 35.92 | 35.92 | 0.81% | 27,007 |
| Oct 22, 2025 | 35.64 | 35.80 | 35.53 | 35.63 | 35.63 | -0.08% | 33,530 |
| Oct 21, 2025 | 35.30 | 35.79 | 35.30 | 35.66 | 35.66 | -0.51% | 51,000 |
| Oct 20, 2025 | 35.67 | 35.87 | 35.67 | 35.84 | 35.84 | 0.72% | 49,586 |
| Oct 17, 2025 | 35.43 | 35.63 | 35.38 | 35.59 | 35.59 | 0.55% | 53,085 |
| Oct 16, 2025 | 35.41 | 35.66 | 35.39 | 35.39 | 35.39 | 0.20% | 45,699 |
| Oct 15, 2025 | 35.27 | 35.40 | 35.17 | 35.32 | 35.32 | 0.71% | 28,704 |
| Oct 14, 2025 | 34.77 | 35.26 | 34.77 | 35.07 | 35.07 | -0.28% | 24,878 |
| Oct 13, 2025 | 35.13 | 35.22 | 35.08 | 35.17 | 35.17 | 1.21% | 28,078 |
| Oct 10, 2025 | 35.22 | 35.38 | 34.68 | 34.75 | 34.75 | -1.56% | 71,558 |
| Oct 9, 2025 | 35.54 | 35.69 | 35.30 | 35.30 | 35.30 | -0.76% | 54,709 |
| Oct 8, 2025 | 35.55 | 35.61 | 35.45 | 35.57 | 35.57 | 0.34% | 31,207 |
| Oct 7, 2025 | 35.71 | 35.71 | 35.43 | 35.45 | 35.45 | -0.95% | 107,082 |
| Oct 6, 2025 | 35.83 | 35.84 | 35.67 | 35.79 | 35.79 | 0.08% | 39,397 |
| Oct 3, 2025 | 35.68 | 35.88 | 35.64 | 35.76 | 35.76 | 0.31% | 35,067 |
| Oct 2, 2025 | 35.56 | 35.65 | 35.33 | 35.65 | 35.65 | 0.42% | 111,429 |
| Oct 1, 2025 | 35.42 | 35.60 | 35.37 | 35.50 | 35.50 | 0.67% | 113,295 |
| Sep 30, 2025 | 35.14 | 35.28 | 35.12 | 35.27 | 35.27 | 0.38% | 30,108 |
| Sep 29, 2025 | 35.05 | 35.18 | 35.05 | 35.13 | 35.13 | 0.60% | 52,385 |
| Sep 26, 2025 | 34.79 | 35.02 | 34.79 | 34.92 | 34.92 | 0.07% | 17,097 |
| Sep 25, 2025 | 34.93 | 34.99 | 34.81 | 34.90 | 34.73 | -0.63% | 24,522 |
| Sep 24, 2025 | 35.20 | 35.32 | 35.12 | 35.12 | 34.95 | -1.04% | 42,989 |
| Sep 23, 2025 | 35.37 | 35.58 | 35.32 | 35.49 | 35.32 | 0.45% | 270,128 |
| Sep 22, 2025 | 35.30 | 35.44 | 35.19 | 35.33 | 35.16 | 0.08% | 41,189 |
| Sep 19, 2025 | 35.31 | 35.36 | 35.24 | 35.30 | 35.13 | -0.40% | 46,804 |
| Sep 18, 2025 | 35.33 | 35.47 | 35.28 | 35.44 | 35.27 | -0.11% | 26,540 |
| Sep 17, 2025 | 35.45 | 35.81 | 35.45 | 35.48 | 35.31 | -0.20% | 35,212 |
| Sep 16, 2025 | 35.57 | 35.70 | 35.47 | 35.55 | 35.38 | 0.13% | 52,252 |
| Sep 15, 2025 | 35.47 | 35.56 | 35.44 | 35.50 | 35.33 | 0.35% | 19,589 |
| Sep 12, 2025 | 35.38 | 35.42 | 35.27 | 35.38 | 35.21 | -0.34% | 15,100 |
| Sep 11, 2025 | 35.50 | 35.53 | 35.11 | 35.50 | 35.33 | 1.23% | 26,357 |
| Sep 10, 2025 | 35.17 | 35.26 | 35.05 | 35.07 | 34.90 | -0.09% | 15,573 |
| Sep 9, 2025 | 35.11 | 35.22 | 35.07 | 35.10 | 34.93 | -0.40% | 31,266 |
| Sep 8, 2025 | 35.21 | 35.29 | 35.12 | 35.24 | 35.07 | 0.80% | 27,584 |
| Sep 5, 2025 | 35.19 | 35.19 | 34.86 | 34.96 | 34.79 | 0.55% | 22,766 |
| Sep 4, 2025 | 34.65 | 34.77 | 34.49 | 34.77 | 34.60 | 0.38% | 26,130 |
| Sep 3, 2025 | 34.43 | 34.64 | 34.43 | 34.64 | 34.47 | 0.32% | 47,675 |
| Sep 2, 2025 | 34.62 | 34.62 | 34.27 | 34.53 | 34.36 | -1.17% | 98,795 |
| Aug 29, 2025 | 34.96 | 34.97 | 34.80 | 34.94 | 34.77 | -0.43% | 32,489 |
| Aug 28, 2025 | 35.10 | 35.18 | 34.98 | 35.09 | 34.92 | 0.34% | 11,299 |
| Aug 27, 2025 | 34.82 | 35.01 | 34.75 | 34.97 | 34.80 | -0.26% | 35,867 |
| Aug 26, 2025 | 35.13 | 35.13 | 34.94 | 35.06 | 34.89 | -0.26% | 20,827 |
| Aug 25, 2025 | 35.30 | 35.46 | 35.08 | 35.15 | 34.98 | -0.96% | 15,180 |
| Aug 22, 2025 | 34.97 | 35.58 | 34.97 | 35.49 | 35.32 | 1.43% | 25,609 |
| Aug 21, 2025 | 34.95 | 35.01 | 34.89 | 34.99 | 34.82 | -0.54% | 109,841 |
| Aug 20, 2025 | 35.04 | 35.18 | 34.90 | 35.18 | 35.01 | 0.79% | 22,295 |
| Aug 19, 2025 | 34.90 | 35.11 | 34.82 | 34.90 | 34.73 | -0.02% | 66,955 |
| Aug 18, 2025 | 34.95 | 34.97 | 34.83 | 34.91 | 34.74 | -0.11% | 24,750 |
| Aug 15, 2025 | 35.04 | 35.10 | 34.95 | 34.95 | 34.78 | 0.23% | 25,119 |
| Aug 14, 2025 | 34.73 | 34.91 | 34.73 | 34.87 | 34.70 | -0.34% | 28,838 |
| Aug 13, 2025 | 34.87 | 35.07 | 34.87 | 34.99 | 34.82 | 0.34% | 104,555 |
| Aug 12, 2025 | 34.61 | 34.93 | 34.57 | 34.87 | 34.70 | 1.04% | 23,214 |
| Aug 11, 2025 | 34.43 | 34.58 | 34.43 | 34.51 | 34.34 | -0.38% | 41,856 |
| Aug 8, 2025 | 34.53 | 34.72 | 34.53 | 34.64 | 34.47 | 0.33% | 37,781 |
| Aug 7, 2025 | 34.71 | 34.71 | 34.40 | 34.53 | 34.36 | 0.40% | 32,914 |
| Aug 6, 2025 | 34.40 | 34.42 | 34.24 | 34.39 | 34.22 | 0.53% | 40,098 |
| Aug 5, 2025 | 34.07 | 34.24 | 34.07 | 34.21 | 34.04 | 0.38% | 38,860 |
| Aug 4, 2025 | 34.01 | 34.17 | 34.01 | 34.08 | 33.91 | 0.95% | 109,572 |
| Aug 1, 2025 | 33.68 | 33.78 | 33.59 | 33.76 | 33.59 | -0.18% | 37,040 |
| Jul 31, 2025 | 33.85 | 34.04 | 33.78 | 33.82 | 33.65 | -1.11% | 36,855 |
| Jul 30, 2025 | 34.53 | 34.53 | 34.10 | 34.20 | 34.03 | -1.10% | 29,315 |
| Jul 29, 2025 | 34.48 | 34.72 | 34.48 | 34.58 | 34.41 | -0.12% | 32,981 |
| Jul 28, 2025 | 34.92 | 34.92 | 34.55 | 34.62 | 34.45 | -1.19% | 68,271 |
| Jul 25, 2025 | 34.93 | 35.09 | 34.77 | 35.04 | 34.87 | -0.15% | 73,522 |
| Jul 24, 2025 | 35.02 | 35.32 | 34.98 | 35.09 | 34.92 | -0.74% | 28,467 |
| Jul 23, 2025 | 34.69 | 35.50 | 34.69 | 35.35 | 35.18 | 1.38% | 43,225 |
| Jul 22, 2025 | 34.63 | 34.87 | 34.54 | 34.87 | 34.70 | 0.75% | 19,880 |
| Jul 21, 2025 | 34.41 | 34.95 | 34.37 | 34.61 | 34.44 | 0.67% | 28,583 |
| Jul 18, 2025 | 34.45 | 34.53 | 34.24 | 34.38 | 34.21 | -0.06% | 79,798 |
| Jul 17, 2025 | 34.29 | 34.41 | 34.17 | 34.40 | 34.23 | 0.20% | 30,654 |