Skip to main content
logo
SP Funds Dow Jones Global Sukuk ETF (SPSK)
NYSEARCA: SPSK · Real-Time Price · USD
17.52
+0.07 (0.40%)
At close: Oct 29, 2026, 4:00 PM EDT
17.49
-0.03 (-0.17%)
Pre-market: Oct 30, 2026, 4:37 AM EDT

SPSK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202617.5117.5417.4717.5217.520.40%224,845
Oct 28, 202617.4817.4917.4317.4517.45-0.11%329,197
Oct 27, 202617.4517.4817.4117.4717.470.21%108,643
Oct 26, 202617.5117.5217.4617.4917.430.03%129,021
Oct 23, 202617.4717.5117.4717.4817.43-0.11%102,638
Oct 22, 202617.4717.5317.4617.5017.45-128,688
Oct 21, 202617.5017.5017.4517.5017.45-0.06%78,075
Oct 20, 202617.4617.5117.4517.5117.460.11%90,208
Oct 19, 202617.5117.5517.4617.4917.44-0.17%106,201
Oct 16, 202617.4917.5417.4817.5217.470.06%142,414
Oct 15, 202617.5017.5517.4917.5117.460.34%234,549
Oct 14, 202617.4017.4717.4017.4517.40-0.06%175,964
Oct 13, 202617.4517.4817.4417.4617.410.11%133,838
Oct 12, 202617.4517.4517.4317.4417.39-0.06%111,724
Oct 9, 202617.4917.4917.4117.4517.40-0.11%114,944
Oct 8, 202617.4217.4817.3517.4717.420.23%395,269
Oct 7, 202617.4017.4317.3617.4317.38-130,320
Oct 6, 202617.4117.4517.3917.4317.380.23%148,978
Oct 5, 202617.3817.4017.3617.3917.340.12%195,204
Oct 2, 202617.3717.4217.3617.3717.32-939,366
Oct 1, 202617.3717.3717.3017.3717.32-135,352
Sep 30, 202617.4017.4017.3517.3717.32-235,713
Sep 29, 202617.4017.4517.3717.3717.32-0.17%137,072
Sep 28, 202617.4517.4917.3717.4017.35-0.84%377,579
Sep 25, 202617.5217.6017.4717.6017.500.51%154,440
Sep 24, 202617.5917.5917.5117.5117.41-0.34%134,559
Sep 23, 202617.6817.7017.5217.5717.47-0.62%552,183
Sep 22, 202617.6817.7017.6617.6817.580.06%151,492
Sep 21, 202617.6917.7717.6417.6717.570.17%12,402,768
Sep 18, 202617.6717.6917.6317.6417.54-0.23%62,392
Sep 17, 202617.6717.7417.6417.6817.580.34%157,057
Sep 16, 202617.6517.7117.6217.6217.52-0.11%147,280
Sep 15, 202617.6617.6617.6217.6417.54-0.11%159,076
Sep 14, 202617.6817.6817.6317.6617.56-0.23%245,800
Sep 11, 202617.7517.7617.6917.7017.60-0.51%140,332
Sep 10, 202617.7717.8217.7217.7917.68-0.17%186,764
Sep 9, 202617.8517.8517.7917.8217.71-0.11%308,641
Sep 8, 202617.8317.8517.8317.8417.73-0.06%274,203
Sep 4, 202617.8717.8717.8417.8517.740.06%88,464
Sep 3, 202617.8617.9217.8417.8417.73-162,540
Sep 2, 202617.8617.8817.8317.8417.73-0.06%238,989
Sep 1, 202617.9017.9017.8417.8517.74-0.22%451,701
Aug 31, 202617.8917.9417.8617.8917.78-254,498
Aug 28, 202617.9317.9817.8917.8917.78-0.17%204,742
Aug 27, 202617.9317.9717.9117.9217.81-0.06%223,359
Aug 26, 202617.9417.9717.9217.9317.82-0.10%227,512
Aug 25, 202617.9618.0217.9418.0017.840.33%314,619
Aug 24, 202617.9317.9517.9117.9417.780.17%296,992
Aug 21, 202617.9417.9417.9117.9117.75-101,300
Aug 20, 202617.9317.9617.9117.9117.75-0.11%174,532