Inspire International ETF (WWJD)

Last Price38.58

Change+0.39 (1.02%)

NYSE · Last Trade: Oct 2nd, 3:36 PM EDT

Historical Prices For Inspire International ETF (WWJD)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	38.58	38.58	37.38	38.19	130,222	38.19
9/30/2026	39.12	39.12	38.66	38.77	41,994	38.77
9/29/2026	39.03	39.13	38.78	39.13	21,739	39.13
9/28/2026	39.34	39.49	38.19	39.31	24,821	39.31
9/25/2026	39.49	39.70	39.24	39.46	28,529	39.46
9/24/2026	39.55	39.56	39.31	39.49	23,265	39.49
9/23/2026	39.91	39.91	39.44	39.59	18,264	39.59
9/22/2026	40.18	40.30	40.01	40.24	47,120	40.24
9/21/2026	40.08	40.09	39.84	40.05	29,857	40.05
9/18/2026	39.90	39.90	39.50	39.76	27,356	39.76
9/17/2026	40.08	40.37	40.06	40.19	26,252	40.19
9/16/2026	40.19	40.19	39.63	39.81	30,177	39.81
9/15/2026	39.95	40.07	39.83	40.07	37,455	40.07
9/14/2026	40.41	40.41	39.96	40.17	19,985	40.17
9/11/2026	40.67	40.67	40.28	40.43	32,637	40.43
9/10/2026	40.54	40.55	40.21	40.39	17,090	40.39
9/09/2026	41.01	41.01	40.65	40.76	41,028	40.76
9/08/2026	41.14	41.21	40.85	40.97	65,710	40.97
9/04/2026	41.03	41.21	40.89	41.14	36,348	41.14
9/03/2026	41.02	41.23	40.88	41.14	42,037	41.14
9/02/2026	40.66	40.85	40.61	40.80	54,052	40.80
9/01/2026	40.89	41.08	40.56	40.56	54,090	40.56
8/31/2026	41.24	41.29	40.82	41.07	109,615	41.07
8/28/2026	41.21	41.33	40.90	41.09	68,096	41.09
8/27/2026	41.18	41.20	40.88	41.14	74,242	41.14
8/26/2026	41.20	41.31	41.02	41.12	66,067	41.12
8/25/2026	41.37	41.64	41.19	41.26	81,035	41.26
8/24/2026	41.27	41.30	41.03	41.28	30,078	41.28
8/21/2026	41.15	41.34	41.07	41.31	76,918	41.31
8/20/2026	40.71	40.88	40.62	40.84	53,942	40.84
8/19/2026	44.01	44.01	40.62	40.69	61,200	40.69
8/18/2026	40.24	40.41	40.10	40.19	58,349	40.19
8/17/2026	40.41	40.62	40.32	40.39	73,725	40.39
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