NYSE Arca · SPWO · ETF
SP Funds S&P World (ex-US) ETF (SPWO) ETF price history
Every NYSE Arca trading session of SP Funds S&P World (ex-US) ETF from Dec 20, 2023 to Sep 28, 2026: 694 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPWO adjusted close, 2023 to 2026
- $35.05
- All time high, 2026
- $35.44
- 52 week high, $25.29 low
- 694
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
SPWO key facts
- SP Funds S&P World (ex-US) ETF (SPWO) closed at $33.68 on Sep 28, 2026 on NYSE Arca.
- SPWO's all time high close is $35.05, set on Jun 22, 2026; its all time low close is $18.89 on Jan 17, 2024.
- SPWO's 52 week range is $25.29 to $35.44.
- SPWO returned +30.2% over the year to Sep 28, 2026.
- Since Dec 20, 2023 SPWO returned +76%, +22.7% a year compounded.
- SPWO's deepest drawdown was -18.0% from Oct 7, 2024 to Apr 8, 2025.
- DataCedar holds 694 daily sessions of SPWO history from Dec 20, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPWO price chart, 2023 to 2026
SPWO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +1.1% |
| 6 months | +23.2% |
| Year to date | +23.5% |
| 1 year | +30.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 20, 2023 | +76.3% |
| Compound annual growth, 2.8 years | +22.7% |
SPWO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $35.05 on Jun 22, 2026
- All time low close
- $18.89 on Jan 17, 2024
- 52 week high
- $35.44 on Jun 22, 2026
- 52 week low
- $25.29 on Nov 21, 2025
- Deepest drawdown
- -18.0% from Oct 7, 2024 to Apr 8, 2025, recovered Jun 4, 2025
- Best single session
- +7.0% on Apr 9, 2025
- Worst single session
- -5.6% on Jun 5, 2026
- Volatility, 1 year annualised
- 24.1%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2025, +26%
- Worst calendar year
- 2024, +9%
SPWO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Dec 20, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.46 | $35.44 | $26.97 | $33.68 | +24.0% | 11.8M | 185 |
| 2025 | $21.60 | $27.69 | $18.84 | $27.16 | +26.3% | 6M | 250 |
| 2024 | $19.53 | $23.84 | $18.74 | $21.50 | +9.3% | 1.9M | 252 |
| 2023 | $19.41 | $20.00 | $19.11 | $19.67 | n/a | 480.2K | 7 |
SPWO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $33.68 | +1.1% |
| August 2026 | $33.30 | +3.9% |
| July 2026 | $32.04 | -7.3% |
| June 2026 | $34.58 | +1.6% |
| May 2026 | $34.02 | +7.5% |
| April 2026 | $31.64 | +12.5% |
| March 2026 | $28.13 | -9.6% |
| February 2026 | $31.14 | +6.7% |
| January 2026 | $29.19 | +7.5% |
| December 2025 | $27.16 | +2.2% |
| November 2025 | $26.58 | -2.1% |
| October 2025 | $27.15 | +2.9% |
About the SPWO data
Daily bars. 694 sessions from Dec 20, 2023 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPWO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SPUS SP Funds S&P 500 Sharia Industry Exclusions ETF
- SPUT Innovator Equity Premium Income - Daily PutWrite ETF
- SPUU Direxion Daily S&P 500 Bull 2X ETF
- SPVM Invesco S&P 500 Value with Momentum ETF
- SPXE ProShares S&P 500 Ex-Energy ETF
- SPXL Direxion Daily S&P 500 Bull 3X ETF
- SPXN ProShares S&P 500 Ex-Financials ETF
- SPXS Direxion Daily S&P 500 Bear 3X ETF
Common questions
SPWO share price history
