Skip to main content
logo
SP Funds Dow Jones Global Sukuk ETF (SPSK)
NYSEARCA: SPSK · Real-Time Price · USD
17.43
0.00 (0.00%)
At close: Oct 7, 2026, 4:00 PM EDT
17.21
-0.22 (-1.25%)
Pre-market: Oct 8, 2026, 4:00 AM EDT

SPSK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202617.4017.4317.3617.4317.43-130,320
Oct 6, 202617.4117.4517.3917.4317.430.23%148,943
Oct 5, 202617.3817.4017.3617.3917.390.12%195,200
Oct 2, 202617.3717.4217.3617.3717.37-939,361
Oct 1, 202617.3717.3717.3017.3717.37-135,305
Sep 30, 202617.4017.4017.3517.3717.37-234,762
Sep 29, 202617.4017.4517.3717.3717.37-0.17%136,043
Sep 28, 202617.4517.4917.3717.4017.40-0.84%377,579
Sep 25, 202617.5217.6017.4717.6017.550.51%154,440
Sep 24, 202617.5917.5917.5117.5117.46-0.34%134,559
Sep 23, 202617.6817.7017.5217.5717.52-0.62%552,183
Sep 22, 202617.6817.7017.6617.6817.630.06%151,492
Sep 21, 202617.6917.7717.6417.6717.620.17%12,402,768
Sep 18, 202617.6717.6917.6317.6417.59-0.23%62,392
Sep 17, 202617.6717.7417.6417.6817.630.34%157,057
Sep 16, 202617.6517.7117.6217.6217.57-0.11%147,280
Sep 15, 202617.6617.6617.6217.6417.59-0.11%159,076
Sep 14, 202617.6817.6817.6317.6617.61-0.23%245,800
Sep 11, 202617.7517.7617.6917.7017.65-0.51%140,332
Sep 10, 202617.7717.8217.7217.7917.74-0.17%186,764
Sep 9, 202617.8517.8517.7917.8217.77-0.11%308,641
Sep 8, 202617.8317.8517.8317.8417.79-0.06%274,203
Sep 4, 202617.8717.8717.8417.8517.800.06%88,464
Sep 3, 202617.8617.9217.8417.8417.79-162,540
Sep 2, 202617.8617.8817.8317.8417.79-0.06%238,989
Sep 1, 202617.9017.9017.8417.8517.80-0.22%451,701
Aug 31, 202617.8917.9417.8617.8917.84-254,498
Aug 28, 202617.9317.9817.8917.8917.84-0.17%204,742
Aug 27, 202617.9317.9717.9117.9217.87-0.06%223,359
Aug 26, 202617.9417.9717.9217.9317.88-0.10%227,512
Aug 25, 202617.9618.0217.9418.0017.890.33%314,619
Aug 24, 202617.9317.9517.9117.9417.840.17%296,992
Aug 21, 202617.9417.9417.9117.9117.81-101,300
Aug 20, 202617.9317.9617.9117.9117.81-0.11%174,532
Aug 19, 202617.9417.9417.9217.9317.830.06%229,836
Aug 18, 202617.9217.9317.8817.9217.82-320,616
Aug 17, 202617.9517.9617.9117.9217.82-0.08%306,220
Aug 14, 202617.9717.9817.9317.9417.83-0.14%140,399
Aug 13, 202617.9317.9717.9117.9617.860.22%165,298
Aug 12, 202617.9317.9317.9017.9217.820.11%184,421
Aug 11, 202617.9017.9417.8817.9017.800.20%221,673
Aug 10, 202617.9117.9217.8617.8717.76-0.28%302,897
Aug 7, 202617.9017.9417.9017.9217.81-148,548
Aug 6, 202617.9017.9217.8917.9217.810.08%399,489
Aug 5, 202617.9017.9117.8617.9017.800.03%194,358
Aug 4, 202617.8717.9017.8617.9017.790.20%204,145
Aug 3, 202617.8617.8617.8317.8617.760.20%177,728
Jul 31, 202617.8517.8817.8017.8317.720.03%150,169
Jul 30, 202617.8217.8817.8117.8217.720.11%211,063
Jul 29, 202617.8217.8417.8017.8017.70-0.17%213,684