MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WWJD — Inspire International ETF
NYSE ArcaInspire International ETF
$38.49
-0.04(-0.10%)
- O
- 38.37
- H
- 38.53
- L
- 37.80
- V
- 31.81K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$38.49
Period Return+20.85%
Period High$44.01
Period Low$31.68
Avg Daily Volume56.2K
Total Trading Days365
WWJD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $38.37 | $38.53 | $37.80 | $38.49 | $-0.04 | -0.10% | 31,808 | $38.40 | $37.80 $38.53 |
| Oct 7, 2026 | $38.39 | $38.60 | $37.96 | $38.53 | $-0.36 | -0.93% | 42,561 | $38.45 | $37.96 $38.60 |
| Oct 6, 2026 | $38.86 | $39.09 | $38.83 | $38.89 | +$0.24 | +0.62% | 50,500 | $38.94 | $38.83 $39.09 |
| Oct 5, 2026 | $38.57 | $38.85 | $38.00 | $38.65 | +$0.02 | +0.05% | 52,535 | $38.65 | $38.00 $38.85 |
| Oct 2, 2026 | $38.53 | $38.70 | $38.41 | $38.63 | +$0.44 | +1.15% | 60,388 | $38.56 | $38.41 $38.70 |
| Oct 1, 2026 | $38.58 | $38.58 | $37.39 | $38.19 | $-0.58 | -1.50% | 130,222 | $38.20 | $37.39 $38.58 |
| Sep 30, 2026 | $39.12 | $39.12 | $38.66 | $38.77 | $-0.36 | -0.92% | 41,995 | $38.81 | $38.66 $39.12 |
| Sep 29, 2026 | $39.04 | $39.13 | $38.78 | $39.13 | $-0.18 | -0.46% | 21,741 | $38.95 | $38.78 $39.13 |
| Sep 28, 2026 | $39.34 | $39.49 | $38.19 | $39.31 | $-0.15 | -0.38% | 24,820 | $39.31 | $38.19 $39.49 |
| Sep 25, 2026 | $39.49 | $39.70 | $39.24 | $39.46 | $-0.03 | -0.08% | 28,529 | $39.43 | $39.24 $39.70 |
| Sep 24, 2026 | $39.55 | $39.56 | $39.31 | $39.49 | $-0.10 | -0.25% | 23,268 | $39.40 | $39.31 $39.56 |
| Sep 23, 2026 | $39.91 | $39.91 | $39.44 | $39.59 | $-0.65 | -1.62% | 18,267 | $39.64 | $39.44 $39.91 |
| Sep 22, 2026 | $40.18 | $40.30 | $40.01 | $40.24 | +$0.19 | +0.47% | 47,122 | $40.18 | $40.01 $40.30 |
| Sep 21, 2026 | $40.08 | $40.09 | $39.84 | $40.05 | +$0.29 | +0.73% | 29,859 | $40.00 | $39.84 $40.09 |
| Sep 18, 2026 | $39.90 | $39.90 | $39.50 | $39.76 | $-0.43 | -1.07% | 27,355 | $39.73 | $39.50 $39.90 |
| Sep 17, 2026 | $40.08 | $40.37 | $40.06 | $40.19 | +$0.38 | +0.95% | 26,254 | $40.17 | $40.06 $40.37 |
| Sep 16, 2026 | $40.19 | $40.19 | $39.63 | $39.81 | $-0.26 | -0.65% | 30,179 | $39.99 | $39.63 $40.19 |
| Sep 15, 2026 | $39.95 | $40.07 | $39.83 | $40.07 | $-0.10 | -0.25% | 37,458 | $39.97 | $39.83 $40.07 |
| Sep 14, 2026 | $40.41 | $40.41 | $39.96 | $40.17 | $-0.26 | -0.64% | 19,987 | $40.19 | $39.96 $40.41 |
| Sep 11, 2026 | $40.67 | $40.67 | $40.28 | $40.43 | +$0.04 | +0.11% | 32,636 | $40.43 | $40.28 $40.67 |
| Sep 10, 2026 | $40.54 | $40.55 | $40.21 | $40.39 | $-0.37 | -0.92% | 17,093 | $40.38 | $40.21 $40.55 |
| Sep 9, 2026 | $41.01 | $41.01 | $40.65 | $40.76 | $-0.21 | -0.51% | 41,031 | $40.80 | $40.65 $41.01 |
| Sep 8, 2026 | $41.14 | $41.21 | $40.85 | $40.97 | $-0.17 | -0.41% | 65,713 | $41.04 | $40.85 $41.21 |
| Sep 4, 2026 | $41.03 | $41.21 | $40.89 | $41.14 | +$0.00 | +0.01% | 36,348 | $41.07 | $40.89 $41.21 |
| Sep 3, 2026 | $41.02 | $41.23 | $40.88 | $41.14 | +$0.34 | +0.83% | 42,040 | $41.09 | $40.88 $41.23 |
| Sep 2, 2026 | $40.66 | $40.85 | $40.61 | $40.80 | +$0.24 | +0.59% | 54,051 | $40.76 | $40.61 $40.85 |
| Sep 1, 2026 | $40.89 | $41.08 | $40.56 | $40.56 | $-0.51 | -1.24% | 54,091 | $40.76 | $40.56 $41.08 |
| Aug 31, 2026 | $41.24 | $41.29 | $40.82 | $41.07 | $-0.02 | -0.05% | 109,616 | $41.07 | $40.82 $41.29 |
| Aug 28, 2026 | $41.21 | $41.33 | $40.90 | $41.09 | $-0.05 | -0.13% | 68,096 | $41.10 | $40.90 $41.33 |
| Aug 27, 2026 | $41.18 | $41.20 | $40.88 | $41.14 | +$0.02 | +0.06% | 74,240 | $41.08 | $40.88 $41.20 |