Skip to main content
SP Funds Dow Jones Global Sukuk ETF (SPSK)
NYSEARCA: SPSK · Real-Time Price · USD
18.10
-0.07 (-0.39%)
At close: Jun 13, 2025, 4:00 PM
18.10
0.00 (0.00%)
After-hours: Jun 13, 2025, 4:10 PM EDT

SPSK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202518.1618.2718.0818.12--0.28%49,432
Jun 12, 202518.1318.2418.0918.1718.170.22%95,577
Jun 11, 202518.1518.1518.0618.1318.130.28%115,535
Jun 10, 202518.2118.2618.0418.0818.080.06%83,313
Jun 9, 202518.0518.1418.0518.0718.070.07%32,541
Jun 6, 202518.0818.0818.0518.0618.06-0.13%32,051
Jun 5, 202518.1118.2418.0718.0818.08-0.33%24,884
Jun 4, 202518.1418.1818.0618.1418.140.28%146,035
Jun 3, 202518.0518.1018.0318.0918.090.28%127,255
Jun 2, 202518.0718.0818.0318.0418.04-0.22%120,241
May 30, 202518.0618.1818.0118.0818.080.33%98,849
May 29, 202518.0618.2318.0118.0218.02-0.28%103,972
May 28, 202518.1518.2318.0118.0718.07-0.06%144,686
May 27, 202518.0818.1518.0018.0818.050.22%141,606
May 23, 202518.1518.1518.0118.0418.01-0.06%52,000
May 22, 202518.0718.1417.9718.0518.02-0.28%72,356
May 21, 202518.0518.1517.9818.1018.070.33%109,710
May 20, 202518.0318.1518.0018.0418.01-0.22%112,290
May 19, 202518.0218.1218.0018.0818.05-0.06%127,893
May 16, 202518.0618.1517.9918.0918.060.44%42,129
May 15, 202518.0118.0717.9818.0117.98-0.33%50,413
May 14, 202518.0618.1417.9918.0718.040.06%65,516
May 13, 202518.0918.1218.0018.0618.030.22%111,902
May 12, 202518.0218.0618.0018.0217.99-139,405
May 9, 202518.0018.1518.0018.0217.990.06%49,462
May 8, 202518.0918.1318.0118.0117.98-0.72%103,372
May 7, 202518.1318.1518.0318.1418.110.33%105,382
May 6, 202518.0118.0818.0018.0818.050.33%80,514
May 5, 202518.0518.1518.0018.0217.99-0.22%134,800
May 2, 202518.0618.1418.0018.0618.030.17%119,299
May 1, 202518.1018.1518.0318.0318.00-0.44%108,585
Apr 30, 202518.0718.1217.9918.1118.08-0.06%90,734
Apr 29, 202518.0918.1217.9818.1218.090.06%231,082
Apr 28, 202518.0618.1517.9718.1118.080.17%182,252
Apr 25, 202518.1018.1417.9718.0818.05-178,673
Apr 24, 202518.0218.0917.9318.0818.050.22%95,344
Apr 23, 202518.0218.1517.9318.0417.980.22%122,368
Apr 22, 202518.0518.0817.9118.0017.940.50%91,176
Apr 21, 202517.9417.9717.9117.9117.85-44,566
Apr 17, 202517.9418.0417.8717.9117.85-0.61%55,531
Apr 16, 202517.9518.0217.8718.0217.960.31%53,952
Apr 15, 202518.0018.0517.8717.9717.900.53%99,444
Apr 14, 202517.9118.0317.8417.8717.810.22%150,077
Apr 11, 202517.7618.0117.7517.8317.77-74,511
Apr 10, 202517.9918.0317.7717.8317.77-0.72%97,787
Apr 9, 202517.8018.0417.7517.9617.900.73%323,871
Apr 8, 202517.9318.1617.8217.8317.77-0.11%489,786
Apr 7, 202517.9418.1217.7517.8517.79-0.50%370,207
Apr 4, 202518.1218.2117.9417.9417.88-0.66%167,236
Apr 3, 202518.0318.2517.9518.0618.000.25%128,943