SP Funds Dow Jones Global Sukuk ETF (SPSK)
NYSEARCA: SPSK · Real-Time Price · USD
18.09
+0.05 (0.26%)
May 21, 2025, 11:31 AM - Market open
SPSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 18.03 | 18.15 | 18.00 | 18.04 | 18.04 | -0.22% | 112,290 |
| May 19, 2025 | 18.02 | 18.12 | 18.00 | 18.08 | 18.08 | -0.06% | 127,893 |
| May 16, 2025 | 18.06 | 18.15 | 17.99 | 18.09 | 18.09 | 0.44% | 42,129 |
| May 15, 2025 | 18.01 | 18.07 | 17.98 | 18.01 | 18.01 | -0.33% | 50,413 |
| May 14, 2025 | 18.06 | 18.14 | 17.99 | 18.07 | 18.07 | 0.06% | 65,516 |
| May 13, 2025 | 18.09 | 18.12 | 18.00 | 18.06 | 18.06 | 0.22% | 111,902 |
| May 12, 2025 | 18.02 | 18.06 | 18.00 | 18.02 | 18.02 | - | 139,405 |
| May 9, 2025 | 18.00 | 18.15 | 18.00 | 18.02 | 18.02 | 0.06% | 49,462 |
| May 8, 2025 | 18.09 | 18.13 | 18.01 | 18.01 | 18.01 | -0.72% | 103,372 |
| May 7, 2025 | 18.13 | 18.15 | 18.03 | 18.14 | 18.14 | 0.33% | 105,382 |
| May 6, 2025 | 18.01 | 18.08 | 18.00 | 18.08 | 18.08 | 0.33% | 80,514 |
| May 5, 2025 | 18.05 | 18.15 | 18.00 | 18.02 | 18.02 | -0.22% | 134,800 |
| May 2, 2025 | 18.06 | 18.14 | 18.00 | 18.06 | 18.06 | 0.17% | 119,299 |
| May 1, 2025 | 18.10 | 18.15 | 18.03 | 18.03 | 18.03 | -0.44% | 108,585 |
| Apr 30, 2025 | 18.07 | 18.12 | 17.99 | 18.11 | 18.11 | -0.06% | 90,734 |
| Apr 29, 2025 | 18.09 | 18.12 | 17.98 | 18.12 | 18.12 | 0.06% | 231,082 |
| Apr 28, 2025 | 18.06 | 18.15 | 17.97 | 18.11 | 18.11 | 0.17% | 182,252 |
| Apr 25, 2025 | 18.10 | 18.14 | 17.97 | 18.08 | 18.08 | - | 178,673 |
| Apr 24, 2025 | 18.02 | 18.09 | 17.93 | 18.08 | 18.08 | 0.22% | 95,344 |
| Apr 23, 2025 | 18.02 | 18.15 | 17.93 | 18.04 | 18.01 | 0.22% | 122,368 |
| Apr 22, 2025 | 18.05 | 18.08 | 17.91 | 18.00 | 17.97 | 0.50% | 91,176 |
| Apr 21, 2025 | 17.94 | 17.97 | 17.91 | 17.91 | 17.88 | - | 44,566 |
| Apr 17, 2025 | 17.94 | 18.04 | 17.87 | 17.91 | 17.88 | -0.61% | 55,531 |
| Apr 16, 2025 | 17.95 | 18.02 | 17.87 | 18.02 | 17.99 | 0.31% | 53,952 |
| Apr 15, 2025 | 18.00 | 18.05 | 17.87 | 17.97 | 17.93 | 0.53% | 99,444 |
| Apr 14, 2025 | 17.91 | 18.03 | 17.84 | 17.87 | 17.84 | 0.22% | 150,077 |
| Apr 11, 2025 | 17.76 | 18.01 | 17.75 | 17.83 | 17.80 | - | 74,511 |
| Apr 10, 2025 | 17.99 | 18.03 | 17.77 | 17.83 | 17.80 | -0.72% | 97,787 |
| Apr 9, 2025 | 17.80 | 18.04 | 17.75 | 17.96 | 17.93 | 0.73% | 323,871 |
| Apr 8, 2025 | 17.93 | 18.16 | 17.82 | 17.83 | 17.80 | -0.11% | 489,786 |
| Apr 7, 2025 | 17.94 | 18.12 | 17.75 | 17.85 | 17.82 | -0.50% | 370,207 |
| Apr 4, 2025 | 18.12 | 18.21 | 17.94 | 17.94 | 17.91 | -0.66% | 167,236 |
| Apr 3, 2025 | 18.03 | 18.25 | 17.95 | 18.06 | 18.03 | 0.25% | 128,943 |
| Apr 2, 2025 | 18.05 | 18.06 | 17.94 | 18.02 | 17.98 | -0.19% | 68,977 |
| Apr 1, 2025 | 18.02 | 18.06 | 17.94 | 18.05 | 18.02 | 0.17% | 121,769 |
| Mar 31, 2025 | 18.02 | 18.02 | 17.90 | 18.02 | 17.99 | 0.11% | 84,145 |
| Mar 28, 2025 | 17.93 | 18.00 | 17.89 | 18.00 | 17.97 | 0.45% | 83,444 |
| Mar 27, 2025 | 17.98 | 18.02 | 17.90 | 17.92 | 17.89 | -0.38% | 172,254 |
| Mar 26, 2025 | 17.98 | 18.04 | 17.93 | 17.99 | 17.96 | -0.18% | 124,367 |
| Mar 25, 2025 | 17.99 | 18.03 | 17.90 | 18.02 | 17.99 | - | 96,980 |
| Mar 24, 2025 | 18.03 | 18.03 | 17.95 | 18.02 | 17.96 | - | 156,229 |
| Mar 21, 2025 | 17.99 | 18.05 | 17.99 | 18.02 | 17.96 | -0.17% | 52,739 |
| Mar 20, 2025 | 18.02 | 18.05 | 17.96 | 18.05 | 17.99 | 0.17% | 295,056 |
| Mar 19, 2025 | 17.95 | 18.02 | 17.92 | 18.02 | 17.96 | 0.45% | 69,949 |
| Mar 18, 2025 | 17.99 | 18.00 | 17.91 | 17.94 | 17.88 | -0.33% | 86,107 |
| Mar 17, 2025 | 17.98 | 18.02 | 17.92 | 18.00 | 17.94 | 0.50% | 132,031 |
| Mar 14, 2025 | 18.01 | 18.01 | 17.91 | 17.91 | 17.85 | -0.50% | 317,679 |
| Mar 13, 2025 | 17.99 | 18.00 | 17.90 | 18.00 | 17.94 | - | 132,854 |
| Mar 12, 2025 | 17.98 | 18.00 | 17.90 | 18.00 | 17.94 | 0.33% | 67,619 |
| Mar 11, 2025 | 17.98 | 18.05 | 17.91 | 17.94 | 17.88 | -0.22% | 171,071 |