Inspire International ETF (WWJD)
NYSEARCA: WWJD · Real-Time Price · USD
34.92
+0.02 (0.06%)
Sep 26, 2025, 4:00 PM EDT - Market closed
WWJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 33.60 | -0.18% | 37,040 |
| Jul 31, 2025 | 33.85 | 34.04 | 33.78 | 33.82 | 33.66 | -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 |