Inspire International ETF (WWJD)

Last Price40.55

Change+0.23 (0.58%)

NYSE· Last Trade: Aug 16th, 10:43 AM EDT

Historical Prices For Inspire International ETF (WWJD)

Date Range:

2026-05-16 - 2026-08-16

Date	Open	High	Low	Close	Volume	Adjusted Close
8/14/2026	40.70	40.70	40.43	40.55	69,383	40.55
8/13/2026	40.57	40.66	40.32	40.32	33,096	40.32
8/12/2026	40.73	40.80	40.58	40.67	51,322	40.67
8/11/2026	40.69	40.77	39.95	40.52	72,940	40.52
8/10/2026	40.53	40.68	40.50	40.58	41,688	40.58
8/07/2026	40.82	40.82	40.64	40.65	30,990	40.65
8/06/2026	40.35	40.50	39.88	40.43	53,652	40.43
8/05/2026	40.31	40.54	40.24	40.36	153,258	40.36
8/04/2026	40.05	40.43	40.00	40.26	22,218	40.26
8/03/2026	39.99	39.99	39.27	39.87	77,076	39.87
7/31/2026	39.00	39.85	39.00	39.69	31,717	39.69
7/30/2026	39.75	40.10	39.17	39.99	88,133	39.99
7/29/2026	39.02	39.70	38.91	39.00	50,285	39.00
7/28/2026	38.59	39.27	38.59	39.01	59,703	39.01
7/27/2026	38.96	39.59	38.58	38.75	78,580	38.75
7/24/2026	38.82	39.05	38.40	38.69	57,669	38.69
7/23/2026	38.70	38.75	38.43	38.66	30,739	38.66
7/22/2026	39.18	39.33	38.78	39.09	66,827	39.09
7/21/2026	38.56	38.88	38.53	38.67	67,608	38.67
7/20/2026	39.17	39.17	38.33	38.57	75,221	38.57
7/17/2026	38.74	39.11	38.67	38.78	43,662	38.78
7/16/2026	38.99	39.95	38.45	38.83	231,203	38.83
7/15/2026	38.98	39.92	38.70	39.11	81,825	39.11
7/14/2026	39.16	39.42	38.77	38.80	58,445	38.80
7/13/2026	38.72	38.82	38.40	38.57	45,249	38.57
7/10/2026	38.79	39.86	38.52	38.73	85,736	38.73
7/09/2026	38.57	39.76	38.37	38.57	79,815	38.57
7/08/2026	38.36	38.70	38.00	38.59	51,010	38.59
7/07/2026	38.98	39.01	38.40	38.73	88,429	38.73
7/06/2026	39.05	39.05	38.75	38.81	48,635	38.81
7/02/2026	38.58	39.27	38.19	38.68	82,710	38.68
7/01/2026	37.74	38.20	37.74	37.98	313,327	37.98
6/30/2026	38.15	38.17	37.90	38.13	71,331	38.13
6/29/2026	38.12	38.45	37.81	38.06	63,608	38.06
6/26/2026	37.98	38.01	37.78	37.88	22,286	37.88
6/25/2026	38.51	39.53	38.34	38.56	78,736	38.03
6/24/2026	38.25	38.66	38.07	38.17	29,815	37.64
6/23/2026	38.40	38.56	38.26	38.33	50,651	37.80
6/22/2026	39.11	39.12	38.88	38.94	59,274	38.40
6/18/2026	39.03	39.54	38.97	39.06	33,067	38.52
6/17/2026	39.47	39.63	37.00	38.96	21,060	38.42
6/16/2026	39.51	39.74	39.35	39.37	37,549	38.83
6/15/2026	39.82	39.84	39.48	39.54	52,308	39.00
6/12/2026	39.41	39.41	38.98	39.22	30,393	38.68
6/11/2026	38.73	39.30	38.32	39.13	61,522	38.59
6/10/2026	38.30	38.70	38.12	38.20	56,446	37.67
6/09/2026	37.75	39.19	37.75	38.65	105,038	38.12
6/08/2026	38.63	38.80	38.30	38.42	34,680	37.89
6/05/2026	39.06	39.10	38.15	38.28	40,645	37.75
6/04/2026	39.35	39.75	39.10	39.43	95,913	38.89
6/03/2026	39.02	39.34	38.66	39.09	135,620	38.55
6/02/2026	39.27	39.70	39.27	39.63	50,091	39.08
6/01/2026	39.33	39.64	38.98	39.26	46,453	38.72
5/29/2026	0.00	40.80	39.38	39.47	91,367	38.92
5/28/2026	39.38	39.75	39.13	39.53	34,536	38.99
5/27/2026	39.66	39.89	39.28	39.48	56,912	38.94
5/26/2026	38.87	39.89	38.87	39.62	53,310	39.07
5/22/2026	39.34	39.34	39.03	39.22	34,044	38.68
5/21/2026	38.74	40.44	38.74	39.22	100,740	38.68
5/20/2026	38.90	39.81	38.63	39.26	68,367	38.72
5/19/2026	38.98	38.98	38.66	38.72	51,724	38.19
5/18/2026	38.94	39.80	38.73	39.03	64,348	38.49