Skip to main content
logo
SP Funds Dow Jones Global Sukuk ETF (SPSK)
NYSEARCA: SPSK · Real-Time Price · USD
17.87
-0.05 (-0.28%)
At close: Aug 10, 2026, 4:00 PM EDT
17.87
0.00 (0.00%)
After-hours: Aug 10, 2026, 8:00 PM EDT

SPSK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202617.9117.9217.8617.8717.87-0.28%302,889
Aug 7, 202617.9017.9417.9017.9217.92-148,541
Aug 6, 202617.9017.9217.8917.9217.920.08%399,091
Aug 5, 202617.9017.9117.8617.9017.900.03%194,358
Aug 4, 202617.8717.9017.8617.9017.900.20%203,678
Aug 3, 202617.8617.8617.8317.8617.860.20%177,727
Jul 31, 202617.8517.8817.8017.8317.830.03%150,050
Jul 30, 202617.8217.8817.8117.8217.820.11%211,048
Jul 29, 202617.8217.8417.8017.8017.80-0.17%213,659
Jul 28, 202617.8517.8717.8217.8317.830.06%204,741
Jul 27, 202617.8317.8417.8017.8217.820.15%219,536
Jul 24, 202617.8417.8717.8417.8517.790.08%538,115
Jul 23, 202617.8717.8817.8217.8317.78-0.34%155,135
Jul 22, 202617.9117.9817.8817.8917.84-0.06%373,772
Jul 21, 202617.9417.9517.8817.9017.85-0.22%167,424
Jul 20, 202617.9318.0217.9017.9417.890.11%244,433
Jul 17, 202617.9318.0317.9217.9217.87-89,386
Jul 16, 202617.9217.9717.9117.9217.87-0.08%192,492
Jul 15, 202617.9417.9517.9217.9417.880.14%77,083
Jul 14, 202617.9017.9517.9017.9117.86-0.11%278,081
Jul 13, 202617.9617.9717.9117.9317.88-0.17%183,277
Jul 10, 202617.9918.0017.9617.9617.91-0.11%99,481
Jul 9, 202617.9517.9817.9417.9817.930.22%118,024
Jul 8, 202617.9717.9917.9217.9417.89-0.28%197,323
Jul 7, 202618.0018.0217.9617.9917.94-0.17%199,141
Jul 6, 202618.0218.0317.9918.0217.970.11%363,074
Jul 2, 202618.0118.0117.9818.0017.95-0.06%553,949
Jul 1, 202618.0118.0317.9718.0117.96-264,526
Jun 30, 202618.0218.0518.0018.0117.96-0.06%280,891
Jun 29, 202618.0018.0517.9818.0217.970.11%350,809
Jun 26, 202618.0218.0217.9918.0017.95-88,686
Jun 25, 202618.0218.0717.9818.0017.950.12%248,028
Jun 24, 202618.0518.0618.0218.0317.930.06%119,091
Jun 23, 202618.0318.0618.0018.0217.920.11%306,605
Jun 22, 202618.0718.0917.9918.0017.90-0.19%333,661
Jun 18, 202618.0418.1418.0118.0417.930.25%184,048
Jun 17, 202618.0418.1117.9917.9917.89-0.33%128,966
Jun 16, 202618.0918.0918.0218.0517.950.06%489,838
Jun 15, 202618.0418.0718.0318.0417.94-238,826
Jun 12, 202618.0318.0518.0118.0417.940.06%211,905
Jun 11, 202617.9818.0517.9618.0317.930.42%138,871
Jun 10, 202617.9918.0017.9417.9617.85-0.03%165,132
Jun 9, 202617.9618.0217.9317.9617.860.17%1,148,391
Jun 8, 202617.9618.1517.9217.9317.83-0.22%757,662
Jun 5, 202617.9818.0417.9517.9717.87-0.28%912,284
Jun 4, 202618.0118.0518.0118.0217.920.11%1,446,141
Jun 3, 202618.0218.0317.9818.0017.90-0.22%554,602
Jun 2, 202618.0218.1018.0118.0417.940.08%511,676
Jun 1, 202618.0018.0517.9818.0317.92-0.17%554,651
May 29, 202618.0618.0718.0418.0617.950.08%69,415