SP Funds Trust (SPWO) Historical Stock Data
22.82 ↓0.04 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPWO is down -0.40% a day on average. There have been 11 days where SP Funds Trust closed green and 19 days where SPWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 23.09 | 22.82 | ↓$0.27 (-1.19%) | 22.82 | 23.09 | 1.21K |
| 2024-12-05 | 22.94 | 22.86 | ↓$0.08 (-0.35%) | 22.77 | 22.95 | 5.08K |
| 2024-12-04 | 22.70 | 22.82 | ↑$0.12 (0.53%) | 22.66 | 22.84 | 8.99K |
| 2024-12-03 | 22.85 | 22.78 | ↓$0.07 (-0.31%) | 22.61 | 22.85 | 12.19K |
| 2024-12-02 | 22.64 | 22.61 | ↓$0.03 (-0.11%) | 22.31 | 22.64 | 10.14K |
| 2024-11-29 | 22.17 | 22.35 | ↑$0.18 (0.79%) | 22.17 | 22.35 | 6.46K |
| 2024-11-27 | 22.05 | 22.16 | ↑$0.11 (0.50%) | 22.00 | 22.16 | 5.22K |
| 2024-11-26 | 22.14 | 21.99 | ↓$0.15 (-0.66%) | 21.98 | 22.14 | 3.75K |
| 2024-11-25 | 22.31 | 22.05 | ↓$0.26 (-1.17%) | 21.99 | 22.31 | 26.96K |
| 2024-11-22 | 22.36 | 22.35 | ↓$0.01 (-0.04%) | 22.18 | 22.38 | 5.16K |
| 2024-11-21 | 22.19 | 22.29 | ↑$0.10 (0.45%) | 22.17 | 22.29 | 3.59K |
| 2024-11-20 | 22.36 | 22.26 | ↓$0.10 (-0.45%) | 22.03 | 22.36 | 18.51K |
| 2024-11-19 | 22.19 | 22.32 | ↑$0.13 (0.59%) | 22.04 | 22.32 | 2.88K |
| 2024-11-18 | 21.94 | 22.14 | ↑$0.20 (0.93%) | 21.94 | 22.20 | 5.92K |
| 2024-11-15 | 22.01 | 22.03 | ↑$0.02 (0.11%) | 22.00 | 22.06 | 7.48K |
| 2024-11-14 | 22.35 | 22.29 | ↓$0.06 (-0.27%) | 22.15 | 22.37 | 13.86K |
| 2024-11-13 | 22.57 | 22.30 | ↓$0.27 (-1.20%) | 22.21 | 22.57 | 5.10K |
| 2024-11-12 | 22.80 | 22.53 | ↓$0.27 (-1.18%) | 22.45 | 22.80 | 7.68K |
| 2024-11-11 | 23.11 | 22.80 | ↓$0.31 (-1.34%) | 22.80 | 23.11 | 6.10K |
| 2024-11-08 | 23.37 | 22.94 | ↓$0.43 (-1.84%) | 22.90 | 23.37 | 2.20K |
| 2024-11-07 | 23.22 | 23.36 | ↑$0.13 (0.58%) | 23.22 | 23.40 | 15.72K |
| 2024-11-06 | 22.98 | 22.84 | ↓$0.14 (-0.62%) | 22.68 | 22.98 | 20.25K |
| 2024-11-05 | 23.07 | 23.15 | ↑$0.08 (0.35%) | 23.01 | 23.23 | 4.50K |
| 2024-11-04 | 23.11 | 22.92 | ↓$0.19 (-0.83%) | 22.89 | 23.11 | 6.50K |
| 2024-11-01 | 23.00 | 23.32 | ↑$0.32 (1.39%) | 22.93 | 23.32 | 4.65K |
| 2024-10-31 | 23.09 | 22.77 | ↓$0.32 (-1.37%) | 22.63 | 23.09 | 6.98K |
| 2024-10-30 | 23.20 | 23.09 | ↓$0.11 (-0.47%) | 23.06 | 23.20 | 3.43K |
| 2024-10-29 | 23.31 | 23.32 | ↑$0.01 (0.04%) | 23.25 | 23.37 | 7.64K |
| 2024-10-28 | 23.56 | 23.34 | ↓$0.22 (-0.95%) | 23.25 | 23.56 | 6.82K |
| 2024-10-25 | 24.39 | 23.42 | ↓$0.97 (-4.00%) | 23.41 | 24.39 | 5.20K |
Create an account or log in to view more rows.
$SPWO what’s gonna happen now
$SPWO we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$SPWO to the moon!!! lfG
$SPWO I do it for the thrills!
$SPWO due for a spike!
$SPWO hold and buy… go green go!!!
$SPWO Buy Buy Buy