Inspire International ETF (WWJD)

Last Price36.55

Change+0.69 (1.93%)

NYSE · Last Trade: Mar 23rd, 9:44 PM EDT

Historical Prices For Inspire International ETF (WWJD)

Date Range:

2025-12-24 - 2026-03-24

Date	Open	High	Low	Close	Volume	Adjusted Close
3/23/2026	36.46	36.93	36.23	36.55	45,842	36.55
3/20/2026	36.53	36.53	35.73	35.86	71,138	35.86
3/19/2026	36.52	37.23	36.44	36.99	53,891	36.99
3/18/2026	37.29	38.46	36.94	36.95	40,935	36.95
3/17/2026	37.86	37.93	37.38	37.70	59,580	37.70
3/16/2026	37.06	37.54	37.06	37.51	25,251	37.51
3/13/2026	37.43	37.48	36.81	36.92	22,347	36.92
3/12/2026	37.41	37.73	37.30	37.36	39,552	37.36
3/11/2026	37.51	37.84	37.51	37.80	22,888	37.80
3/10/2026	38.22	38.27	37.77	37.77	26,081	37.77
3/09/2026	37.08	37.79	36.94	37.69	30,062	37.69
3/06/2026	37.22	37.79	37.22	37.61	169,655	37.61
3/05/2026	38.05	38.07	37.42	37.84	86,972	37.84
3/04/2026	38.15	38.67	38.09	38.44	65,368	38.44
3/03/2026	38.71	38.71	37.25	38.09	54,470	38.09
3/02/2026	39.27	39.63	39.18	39.51	21,788	39.51
2/27/2026	40.00	40.29	39.90	40.04	37,035	40.04
2/26/2026	40.18	40.18	39.71	40.04	39,293	40.04
2/25/2026	40.14	40.22	39.99	40.19	41,761	40.19
2/24/2026	39.68	39.90	39.66	39.85	45,548	39.85
2/23/2026	39.76	39.76	39.43	39.57	33,385	39.57
2/20/2026	39.36	39.69	39.33	39.69	41,679	39.69
2/19/2026	39.31	39.37	39.14	39.37	45,246	39.37
2/18/2026	39.52	39.63	39.33	39.47	40,079	39.47
2/17/2026	39.38	39.49	39.04	39.44	49,065	39.44
2/13/2026	39.07	39.60	39.07	39.49	42,143	39.49
2/12/2026	39.91	39.91	39.34	39.46	64,421	39.46
2/11/2026	39.82	40.05	39.70	39.98	31,558	39.98
2/10/2026	39.55	39.82	39.55	39.65	32,846	39.65
2/09/2026	39.15	39.58	39.15	39.53	41,949	39.53
2/06/2026	38.62	39.03	38.62	39.03	29,155	39.03
2/05/2026	38.38	38.53	38.26	38.33	38,999	38.33
2/04/2026	38.79	38.88	38.52	38.71	70,867	38.71
2/03/2026	38.37	38.37	38.03	38.35	79,987	38.35
2/02/2026	37.97	38.28	37.97	38.14	124,302	38.14
1/30/2026	38.50	38.62	38.06	38.18	104,570	38.18
1/29/2026	38.98	38.98	38.38	38.84	112,723	38.84
1/28/2026	38.76	38.79	38.51	38.71	67,250	38.71
1/27/2026	38.66	39.71	38.66	38.83	47,629	38.83
1/26/2026	38.39	38.45	38.31	38.33	51,657	38.33
1/23/2026	37.88	38.16	37.78	38.16	21,968	38.16
1/22/2026	37.63	37.99	37.63	37.94	57,847	37.94
1/21/2026	37.02	37.59	37.02	37.51	98,979	37.51
1/20/2026	37.20	37.31	36.89	37.00	80,454	37.00
1/16/2026	37.54	37.72	37.30	37.46	43,889	37.46
1/15/2026	37.44	37.65	37.41	37.47	105,025	37.47
1/14/2026	37.21	37.43	37.21	37.42	44,125	37.42
1/13/2026	37.25	37.25	37.10	37.17	44,839	37.17
1/12/2026	37.20	37.30	37.15	37.30	52,702	37.30
1/09/2026	37.00	37.16	36.95	37.14	91,954	37.14
1/08/2026	36.83	36.97	36.67	36.95	148,280	36.95
1/07/2026	37.14	37.14	36.98	37.05	45,344	37.05
1/06/2026	37.19	37.31	37.09	37.21	66,685	37.21
1/05/2026	36.75	37.07	36.69	37.02	39,438	37.02
1/02/2026	36.75	36.79	36.57	36.68	302,477	36.68
12/31/2025	36.52	36.52	36.27	36.48	29,508	36.48
12/30/2025	36.51	36.69	36.48	36.54	248,542	36.54
12/29/2025	36.52	36.55	36.40	36.51	26,317	36.51
12/26/2025	36.58	36.67	36.47	36.67	23,187	36.67
12/24/2025	36.38	36.61	36.37	36.59	46,239	36.59