Inspire International ETF (WWJD)
30.20
+0.05 (0.17%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 30.00 | 30.18 | 29.99 | 30.15 | 14,783 | 30.15 |
| 2/04/2025 | 29.74 | 30.03 | 29.74 | 29.97 | 29,954 | 29.97 |
| 2/03/2025 | 29.36 | 29.67 | 29.25 | 29.56 | 58,955 | 29.56 |
| 1/31/2025 | 30.04 | 30.16 | 29.73 | 29.82 | 55,145 | 29.82 |
| 1/30/2025 | 30.07 | 30.23 | 30.04 | 30.12 | 22,761 | 30.12 |
| 1/29/2025 | 29.82 | 29.92 | 29.74 | 29.87 | 11,651 | 29.87 |
| 1/28/2025 | 29.86 | 29.90 | 29.68 | 29.88 | 30,319 | 29.88 |
| 1/27/2025 | 29.86 | 29.89 | 29.78 | 29.89 | 28,131 | 29.89 |
| 1/24/2025 | 29.92 | 30.04 | 29.85 | 29.95 | 31,022 | 29.95 |
| 1/23/2025 | 29.74 | 29.88 | 29.67 | 29.79 | 23,258 | 29.79 |
| 1/22/2025 | 29.81 | 29.86 | 29.71 | 29.74 | 57,012 | 29.74 |
| 1/21/2025 | 29.62 | 29.84 | 29.54 | 29.81 | 37,980 | 29.81 |
| 1/17/2025 | 29.23 | 29.40 | 29.16 | 29.34 | 222,091 | 29.34 |
| 1/16/2025 | 29.07 | 29.19 | 28.99 | 28.99 | 78,590 | 28.99 |
| 1/15/2025 | 29.21 | 29.21 | 29.05 | 29.14 | 61,119 | 29.14 |
| 1/14/2025 | 28.82 | 28.82 | 28.64 | 28.80 | 301,929 | 28.80 |
| 1/13/2025 | 28.48 | 28.66 | 28.48 | 28.66 | 199,911 | 28.66 |
| 1/10/2025 | 28.96 | 28.96 | 28.65 | 28.66 | 184,802 | 28.66 |
| 1/08/2025 | 29.04 | 29.13 | 28.96 | 29.08 | 37,742 | 29.08 |
| 1/07/2025 | 29.49 | 29.49 | 29.13 | 29.18 | 39,900 | 29.18 |
| 1/06/2025 | 29.31 | 29.40 | 29.20 | 29.28 | 58,166 | 29.28 |
| 1/03/2025 | 28.97 | 29.11 | 28.95 | 29.02 | 268,858 | 29.02 |
| 1/02/2025 | 29.06 | 29.22 | 28.72 | 28.81 | 96,003 | 28.81 |
| 12/31/2024 | 28.98 | 0.00 | 29.00 | 29.00 | 0 | 29.00 |
| 12/30/2024 | 29.00 | 29.13 | 28.93 | 28.98 | 20,523 | 28.98 |
| 12/27/2024 | 29.12 | 29.25 | 29.06 | 29.14 | 11,896 | 29.14 |
| 12/26/2024 | 29.23 | 29.36 | 29.10 | 29.36 | 27,370 | 29.36 |
| 12/24/2024 | 29.19 | 29.30 | 29.04 | 29.30 | 41,998 | 29.30 |
| 12/23/2024 | 28.94 | 29.05 | 28.83 | 29.04 | 32,969 | 29.04 |
| 12/20/2024 | 28.70 | 29.11 | 28.70 | 28.92 | 41,520 | 28.92 |
| 12/19/2024 | 28.89 | 28.91 | 28.74 | 28.76 | 28,598 | 28.76 |
| 12/18/2024 | 29.53 | 29.57 | 28.79 | 28.82 | 16,274 | 28.82 |
| 12/17/2024 | 29.53 | 29.62 | 29.46 | 29.54 | 31,735 | 29.54 |
| 12/16/2024 | 29.66 | 29.81 | 29.66 | 29.75 | 28,124 | 29.75 |
| 12/13/2024 | 30.08 | 30.13 | 30.03 | 30.12 | 26,237 | 29.92 |
| 12/12/2024 | 30.28 | 30.30 | 30.10 | 30.11 | 29,418 | 29.91 |
| 12/11/2024 | 30.39 | 30.48 | 30.29 | 30.45 | 71,543 | 30.25 |
| 12/10/2024 | 30.45 | 30.55 | 30.30 | 30.30 | 16,625 | 30.10 |
| 12/09/2024 | 30.68 | 30.86 | 30.54 | 30.54 | 35,190 | 30.34 |
| 12/06/2024 | 30.61 | 30.61 | 30.43 | 30.44 | 27,606 | 30.24 |
| 12/05/2024 | 30.51 | 30.61 | 30.48 | 30.56 | 25,228 | 30.36 |
| 12/04/2024 | 30.39 | 30.45 | 29.98 | 30.32 | 28,020 | 30.12 |
| 12/03/2024 | 30.31 | 30.42 | 29.22 | 30.30 | 23,760 | 30.10 |
| 12/02/2024 | 30.14 | 30.34 | 30.01 | 30.26 | 29,430 | 30.06 |
| 11/29/2024 | 29.97 | 30.26 | 29.97 | 30.26 | 5,296 | 30.06 |
| 11/27/2024 | 29.99 | 30.02 | 29.87 | 29.99 | 28,544 | 29.79 |
| 11/26/2024 | 29.93 | 29.93 | 29.61 | 29.82 | 16,975 | 29.62 |
| 11/25/2024 | 30.16 | 30.49 | 29.88 | 29.98 | 28,275 | 29.78 |
| 11/22/2024 | 29.66 | 29.86 | 29.66 | 29.78 | 20,552 | 29.58 |
| 11/21/2024 | 29.72 | 29.89 | 29.64 | 29.75 | 31,787 | 29.55 |
| 11/20/2024 | 29.76 | 29.79 | 29.59 | 29.75 | 28,196 | 29.55 |
| 11/19/2024 | 29.72 | 29.90 | 29.64 | 29.80 | 34,748 | 29.60 |
| 11/18/2024 | 29.74 | 29.96 | 29.74 | 29.93 | 49,812 | 29.73 |
| 11/15/2024 | 29.83 | 29.88 | 29.61 | 29.77 | 36,662 | 29.57 |
| 11/14/2024 | 29.91 | 30.03 | 29.68 | 29.83 | 38,406 | 29.63 |
| 11/13/2024 | 29.89 | 29.89 | 29.66 | 29.78 | 36,486 | 29.58 |
| 11/12/2024 | 30.19 | 30.19 | 29.82 | 30.00 | 66,646 | 29.80 |
| 11/11/2024 | 30.60 | 30.61 | 30.41 | 30.50 | 20,817 | 30.29 |
| 11/08/2024 | 30.70 | 30.70 | 30.48 | 30.55 | 15,943 | 30.35 |
| 11/07/2024 | 30.93 | 31.11 | 30.90 | 31.03 | 59,040 | 30.82 |
| 11/06/2024 | 30.62 | 30.71 | 30.43 | 30.63 | 30,756 | 30.42 |