SP Funds Dow Jones Global Sukuk ETF (SPSK)
NYSEARCA: SPSK · Real-Time Price · USD
18.08
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SPSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 17.96 | 18.04 | 17.91 | 17.98 | 17.92 | 0.28% | 193,674 |
| Mar 7, 2025 | 17.93 | 18.00 | 17.89 | 17.93 | 17.87 | -0.17% | 84,746 |
| Mar 6, 2025 | 17.92 | 17.96 | 17.85 | 17.96 | 17.90 | - | 67,778 |
| Mar 5, 2025 | 17.98 | 17.99 | 17.89 | 17.96 | 17.90 | -0.22% | 169,134 |
| Mar 4, 2025 | 18.00 | 18.03 | 17.89 | 18.00 | 17.94 | - | 265,114 |
| Mar 3, 2025 | 17.96 | 18.00 | 17.91 | 18.00 | 17.94 | 0.28% | 345,849 |
| Feb 28, 2025 | 17.91 | 17.95 | 17.83 | 17.95 | 17.89 | 0.79% | 61,985 |
| Feb 27, 2025 | 17.91 | 17.95 | 17.78 | 17.81 | 17.75 | -0.78% | 100,140 |
| Feb 26, 2025 | 17.92 | 17.95 | 17.80 | 17.95 | 17.85 | 0.34% | 132,847 |
| Feb 25, 2025 | 17.85 | 17.95 | 17.82 | 17.89 | 17.80 | 0.51% | 360,697 |
| Feb 24, 2025 | 17.85 | 17.89 | 17.80 | 17.80 | 17.71 | - | 293,323 |
| Feb 21, 2025 | 17.86 | 17.90 | 17.73 | 17.80 | 17.71 | -0.39% | 65,941 |
| Feb 20, 2025 | 17.85 | 17.89 | 17.76 | 17.87 | 17.78 | 0.34% | 139,420 |
| Feb 19, 2025 | 17.81 | 17.87 | 17.71 | 17.81 | 17.72 | -0.22% | 172,772 |
| Feb 18, 2025 | 17.83 | 17.90 | 17.71 | 17.85 | 17.76 | 0.28% | 200,769 |
| Feb 14, 2025 | 17.85 | 17.86 | 17.72 | 17.80 | 17.71 | - | 42,513 |
| Feb 13, 2025 | 17.75 | 17.87 | 17.70 | 17.80 | 17.71 | 0.51% | 136,024 |