SP Funds Trust (SPWO) Historical Stock Data
22.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPWO is down -0.38% a day on average. There have been 10 days where SP Funds Trust closed green and 20 days where SPWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 22.26 | 22.26 | ↑$0.00 (0.00%) | 22.26 | 22.26 | 427 |
| 2024-12-23 | 22.11 | 22.29 | ↑$0.18 (0.81%) | 22.09 | 22.29 | 7.29K |
| 2024-12-20 | 21.91 | 22.01 | ↑$0.10 (0.45%) | 21.80 | 22.09 | 3.03K |
| 2024-12-19 | 22.41 | 22.09 | ↓$0.32 (-1.45%) | 22.07 | 22.41 | 6.05K |
| 2024-12-18 | 22.66 | 22.05 | ↓$0.61 (-2.67%) | 21.94 | 22.72 | 12.33K |
| 2024-12-17 | 22.80 | 22.62 | ↓$0.18 (-0.79%) | 22.53 | 22.80 | 12.76K |
| 2024-12-16 | 22.73 | 22.59 | ↓$0.14 (-0.61%) | 22.59 | 22.74 | 12.47K |
| 2024-12-13 | 22.68 | 22.67 | ↓$0.01 (-0.05%) | 22.62 | 22.70 | 34.61K |
| 2024-12-12 | 22.88 | 22.67 | ↓$0.21 (-0.94%) | 22.66 | 22.88 | 18.01K |
| 2024-12-11 | 22.97 | 22.78 | ↓$0.19 (-0.83%) | 22.72 | 22.97 | 9.52K |
| 2024-12-10 | 23.17 | 22.62 | ↓$0.56 (-2.40%) | 22.60 | 23.17 | 11.49K |
| 2024-12-09 | 23.18 | 23.17 | ↓$0.01 (-0.06%) | 23.10 | 23.24 | 3.08K |
| 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 |
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