SP Funds Dow Jones Global Sukuk ETF (SPSK)

NYSEARCA: SPSK · Real-Time Price · USD

Compare

18.56

-0.03 (-0.16%)

At close: Nov 28, 2025, 1:00 PM EST

18.61

+0.05 (0.27%)

After-hours: Nov 28, 2025, 5:00 PM EST

SPSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	18.58	18.59	18.54	18.56	18.56	-0.13%	452,620
Nov 26, 2025	18.55	18.60	18.51	18.59	18.59	0.03%	134,137
Nov 25, 2025	18.58	18.63	18.54	18.58	18.58	-	181,900
Nov 24, 2025	18.58	18.63	18.55	18.58	18.55	-	122,365
Nov 21, 2025	18.55	18.59	18.53	18.58	18.55	-0.05%	69,147
Nov 20, 2025	18.56	18.60	18.53	18.59	18.56	0.11%	128,910
Nov 19, 2025	18.60	18.62	18.53	18.57	18.54	-	161,661
Nov 18, 2025	18.57	18.59	18.54	18.57	18.54	-	208,114
Nov 17, 2025	18.59	18.62	18.53	18.57	18.54	0.22%	205,919
Nov 14, 2025	18.60	18.63	18.53	18.53	18.50	-0.05%	70,898
Nov 13, 2025	18.56	18.64	18.54	18.54	18.51	-0.22%	119,356
Nov 12, 2025	18.61	18.64	18.53	18.58	18.55	-0.11%	103,586
Nov 11, 2025	18.60	18.65	18.52	18.60	18.57	0.19%	200,742
Nov 10, 2025	18.57	18.60	18.54	18.57	18.53	-0.08%	164,688
Nov 7, 2025	18.57	18.62	18.51	18.58	18.55	0.11%	116,015
Nov 6, 2025	18.61	18.62	18.51	18.56	18.53	-0.27%	446,234
Nov 5, 2025	18.58	18.61	18.50	18.61	18.58	0.32%	170,601
Nov 4, 2025	18.60	18.62	18.53	18.55	18.52	-0.27%	241,918
Nov 3, 2025	18.60	18.60	18.55	18.60	18.57	0.05%	272,557
Oct 31, 2025	18.60	18.63	18.51	18.59	18.56	-0.11%	208,775
Oct 30, 2025	18.54	18.62	18.52	18.61	18.58	0.26%	272,724
Oct 29, 2025	18.63	18.66	18.51	18.56	18.53	-0.53%	269,733
Oct 28, 2025	18.64	18.71	18.59	18.66	18.63	-0.21%	249,580
Oct 27, 2025	18.66	18.70	18.57	18.70	18.67	-	304,693
Oct 24, 2025	18.66	18.70	18.62	18.70	18.64	0.48%	67,083
Oct 23, 2025	18.65	18.66	18.57	18.61	18.55	-0.48%	135,759
Oct 22, 2025	18.66	18.70	18.59	18.70	18.64	0.32%	124,934
Oct 21, 2025	18.61	18.70	18.56	18.64	18.58	0.05%	212,726
Oct 20, 2025	18.60	18.65	18.50	18.63	18.57	0.32%	225,146
Oct 17, 2025	18.59	18.62	18.53	18.57	18.51	-0.11%	124,731
Oct 16, 2025	18.56	18.61	18.53	18.59	18.53	0.27%	145,813
Oct 15, 2025	18.55	18.60	18.51	18.54	18.48	-	129,284
Oct 14, 2025	18.56	18.60	18.49	18.54	18.48	-0.27%	215,983
Oct 13, 2025	18.53	18.59	18.47	18.59	18.53	0.22%	147,688
Oct 10, 2025	18.53	18.55	18.47	18.55	18.49	0.32%	85,465
Oct 9, 2025	18.53	18.53	18.47	18.49	18.43	-	208,751
Oct 8, 2025	18.52	18.55	18.48	18.49	18.43	-0.05%	116,961
Oct 7, 2025	18.52	18.56	18.48	18.50	18.44	-	118,341
Oct 6, 2025	18.49	18.55	18.47	18.50	18.44	0.05%	282,401
Oct 3, 2025	18.53	18.59	18.47	18.49	18.43	-0.05%	135,352
Oct 2, 2025	18.53	18.56	18.46	18.50	18.44	-0.22%	219,746
Oct 1, 2025	18.51	18.54	18.50	18.54	18.48	0.32%	146,126
Sep 30, 2025	18.47	18.54	18.43	18.48	18.42	-0.43%	143,070
Sep 29, 2025	18.47	18.57	18.42	18.56	18.50	0.16%	305,754
Sep 26, 2025	18.47	18.60	18.45	18.53	18.47	0.38%	70,159
Sep 25, 2025	18.46	18.54	18.40	18.46	18.40	-0.54%	212,048
Sep 24, 2025	18.56	18.60	18.49	18.56	18.46	0.32%	138,332
Sep 23, 2025	18.52	18.61	18.44	18.50	18.40	0.16%	116,501
Sep 22, 2025	18.52	18.54	18.43	18.47	18.37	-0.48%	253,613
Sep 19, 2025	18.55	18.62	18.48	18.56	18.46	0.20%	85,200