MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPWO — SP Funds S&P World (ex-US) ETF
NYSE ArcaSP Funds S&P World (ex-US) ETF
$34.13
-0.37(-1.07%)
- O
- 34.00
- H
- 34.15
- L
- 33.66
- V
- 91.23K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$34.13
Period Return+54.43%
Period High$35.46
Period Low$21.82
Avg Daily Volume45.6K
Total Trading Days365
SPWO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $34.00 | $34.15 | $33.66 | $34.13 | $-0.37 | -1.07% | 91,227 | $33.91 | $33.66 $34.15 |
| Oct 6, 2026 | $34.64 | $34.66 | $34.44 | $34.50 | $-0.12 | -0.35% | 83,610 | $34.56 | $34.44 $34.66 |
| Oct 5, 2026 | $34.47 | $34.68 | $34.30 | $34.62 | +$0.36 | +1.05% | 80,017 | $34.56 | $34.30 $34.68 |
| Oct 2, 2026 | $34.07 | $34.30 | $34.00 | $34.26 | +$0.66 | +1.96% | 62,848 | $34.14 | $34.00 $34.30 |
| Oct 1, 2026 | $33.57 | $33.82 | $33.28 | $33.60 | +$0.10 | +0.30% | 44,344 | $33.49 | $33.28 $33.82 |
| Sep 30, 2026 | $33.73 | $33.84 | $33.47 | $33.50 | $-0.20 | -0.59% | 91,174 | $33.62 | $33.47 $33.84 |
| Sep 29, 2026 | $33.61 | $33.87 | $33.31 | $33.70 | +$0.02 | +0.06% | 101,920 | $33.63 | $33.31 $33.87 |
| Sep 28, 2026 | $33.57 | $33.86 | $33.14 | $33.68 | $-0.21 | -0.62% | 147,324 | $33.55 | $33.14 $33.86 |
| Sep 25, 2026 | $33.82 | $33.89 | $33.61 | $33.89 | +$0.27 | +0.80% | 58,211 | $33.80 | $33.61 $33.89 |
| Sep 24, 2026 | $33.47 | $33.84 | $33.35 | $33.62 | $-0.07 | -0.21% | 55,627 | $33.50 | $33.35 $33.84 |
| Sep 23, 2026 | $34.09 | $34.36 | $33.51 | $33.69 | $-0.62 | -1.81% | 94,202 | $33.74 | $33.51 $34.36 |
| Sep 22, 2026 | $33.92 | $34.31 | $33.92 | $34.31 | +$0.37 | +1.09% | 79,531 | $34.11 | $33.92 $34.31 |
| Sep 21, 2026 | $33.62 | $33.94 | $33.52 | $33.94 | +$0.83 | +2.51% | 54,876 | $33.75 | $33.52 $33.94 |
| Sep 18, 2026 | $32.93 | $33.26 | $32.82 | $33.11 | +$0.11 | +0.33% | 63,594 | $33.00 | $32.82 $33.26 |
| Sep 17, 2026 | $32.94 | $33.02 | $32.86 | $33.00 | +$0.57 | +1.76% | 41,556 | $32.95 | $32.86 $33.02 |
| Sep 16, 2026 | $32.76 | $33.03 | $32.17 | $32.43 | +$0.06 | +0.19% | 48,402 | $32.53 | $32.17 $33.03 |
| Sep 15, 2026 | $32.55 | $32.70 | $32.25 | $32.37 | $-0.19 | -0.58% | 72,842 | $32.36 | $32.25 $32.70 |
| Sep 14, 2026 | $32.80 | $32.80 | $32.41 | $32.56 | $-0.68 | -2.05% | 96,450 | $32.56 | $32.41 $32.80 |
| Sep 11, 2026 | $33.39 | $33.55 | $33.16 | $33.24 | +$0.27 | +0.82% | 80,565 | $33.29 | $33.16 $33.55 |
| Sep 10, 2026 | $33.28 | $33.48 | $32.92 | $32.97 | $-0.58 | -1.73% | 82,736 | $33.06 | $32.92 $33.48 |
| Sep 9, 2026 | $33.84 | $33.91 | $33.46 | $33.55 | $-0.38 | -1.12% | 75,434 | $33.61 | $33.46 $33.91 |
| Sep 8, 2026 | $33.83 | $34.00 | $33.65 | $33.93 | +$0.15 | +0.44% | 104,517 | $33.91 | $33.65 $34.00 |
| Sep 4, 2026 | $33.44 | $33.79 | $33.44 | $33.78 | +$0.42 | +1.26% | 48,176 | $33.65 | $33.44 $33.79 |
| Sep 3, 2026 | $33.23 | $33.68 | $32.91 | $33.36 | +$0.23 | +0.69% | 72,492 | $33.08 | $32.91 $33.68 |
| Sep 2, 2026 | $33.03 | $33.41 | $32.93 | $33.13 | +$0.13 | +0.39% | 57,477 | $33.05 | $32.93 $33.41 |
| Sep 1, 2026 | $33.30 | $33.33 | $32.94 | $33.00 | $-0.30 | -0.90% | 97,064 | $33.14 | $32.94 $33.33 |
| Aug 31, 2026 | $33.49 | $33.64 | $33.23 | $33.30 | $-0.16 | -0.48% | 82,236 | $33.35 | $33.23 $33.64 |
| Aug 28, 2026 | $33.84 | $33.99 | $33.33 | $33.46 | $-0.30 | -0.89% | 93,431 | $33.64 | $33.33 $33.99 |
| Aug 27, 2026 | $33.80 | $33.90 | $33.54 | $33.76 | +$0.07 | +0.21% | 62,152 | $33.73 | $33.54 $33.90 |
| Aug 26, 2026 | $33.86 | $33.86 | $33.51 | $33.69 | $-0.08 | -0.24% | 93,627 | $33.71 | $33.51 $33.86 |