SP Funds Dow Jones Global Sukuk ETF (SPSK)
NYSEARCA: SPSK · Real-Time Price · USD
18.07
+0.02 (0.11%)
At close: May 1, 2026, 4:00 PM EDT
18.08
+0.01 (0.06%)
After-hours: May 1, 2026, 4:48 PM EDT
SPSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 18.07 | 18.17 | 18.04 | 18.07 | - | 0.11% | 79,322 |
| Apr 30, 2026 | 18.05 | 18.23 | 18.02 | 18.05 | 18.05 | 0.28% | 299,808 |
| Apr 29, 2026 | 18.07 | 18.10 | 18.00 | 18.00 | 18.00 | -0.50% | 250,698 |
| Apr 28, 2026 | 18.08 | 18.16 | 18.03 | 18.09 | 18.09 | 0.11% | 217,168 |
| Apr 27, 2026 | 18.12 | 18.16 | 18.05 | 18.07 | 18.07 | -0.22% | 302,958 |
| Apr 24, 2026 | 18.08 | 18.14 | 18.04 | 18.11 | 18.11 | 0.11% | 115,027 |
| Apr 23, 2026 | 18.12 | 18.17 | 18.09 | 18.09 | 18.04 | -0.17% | 152,622 |
| Apr 22, 2026 | 18.15 | 18.16 | 18.12 | 18.12 | 18.07 | - | 180,713 |
| Apr 21, 2026 | 18.14 | 18.18 | 18.10 | 18.12 | 18.07 | -0.11% | 315,152 |
| Apr 20, 2026 | 18.14 | 18.23 | 18.11 | 18.14 | 18.09 | - | 291,757 |
| Apr 17, 2026 | 18.15 | 18.20 | 18.10 | 18.14 | 18.09 | 0.22% | 86,203 |
| Apr 16, 2026 | 18.14 | 18.14 | 18.06 | 18.10 | 18.05 | - | 155,473 |
| Apr 15, 2026 | 18.14 | 18.20 | 18.06 | 18.10 | 18.05 | -0.17% | 378,815 |
| Apr 14, 2026 | 18.09 | 18.13 | 18.06 | 18.13 | 18.08 | 0.28% | 499,096 |
| Apr 13, 2026 | 18.03 | 18.08 | 17.99 | 18.08 | 18.03 | 0.28% | 165,160 |
| Apr 10, 2026 | 18.04 | 18.07 | 18.01 | 18.03 | 17.98 | -0.06% | 68,175 |
| Apr 9, 2026 | 18.01 | 18.07 | 17.99 | 18.04 | 17.99 | 0.22% | 151,719 |
| Apr 8, 2026 | 18.02 | 18.04 | 17.99 | 18.00 | 17.95 | 0.17% | 282,847 |
| Apr 7, 2026 | 17.90 | 17.97 | 17.87 | 17.97 | 17.92 | 0.39% | 262,853 |
| Apr 6, 2026 | 17.88 | 17.90 | 17.87 | 17.90 | 17.85 | -0.11% | 178,360 |
| Apr 2, 2026 | 17.91 | 18.11 | 17.87 | 17.92 | 17.87 | 0.11% | 156,074 |
| Apr 1, 2026 | 17.90 | 17.93 | 17.89 | 17.90 | 17.85 | - | 91,504 |
| Mar 31, 2026 | 17.89 | 18.00 | 17.81 | 17.90 | 17.85 | 0.22% | 310,104 |
| Mar 30, 2026 | 17.83 | 17.88 | 17.80 | 17.86 | 17.81 | 0.34% | 415,567 |
| Mar 27, 2026 | 17.80 | 17.91 | 17.78 | 17.80 | 17.75 | 0.03% | 638,184 |
| Mar 26, 2026 | 17.85 | 17.89 | 17.79 | 17.80 | 17.74 | -0.36% | 139,579 |
| Mar 25, 2026 | 17.86 | 17.99 | 17.80 | 17.86 | 17.81 | 0.51% | 284,254 |
| Mar 24, 2026 | 17.77 | 17.98 | 17.76 | 17.77 | 17.72 | -0.62% | 1,536,110 |
| Mar 23, 2026 | 17.88 | 17.89 | 17.83 | 17.88 | 17.78 | 0.17% | 676,365 |
| Mar 20, 2026 | 17.94 | 17.98 | 17.85 | 17.85 | 17.75 | -0.83% | 102,669 |
| Mar 19, 2026 | 17.97 | 18.01 | 17.93 | 18.00 | 17.90 | 0.21% | 188,912 |
| Mar 18, 2026 | 18.03 | 18.04 | 17.96 | 17.96 | 17.86 | -0.43% | 68,990 |
| Mar 17, 2026 | 18.05 | 18.08 | 18.03 | 18.04 | 17.94 | -0.03% | 296,126 |
| Mar 16, 2026 | 18.00 | 18.05 | 18.00 | 18.05 | 17.94 | 0.19% | 353,510 |
| Mar 13, 2026 | 18.04 | 18.10 | 18.01 | 18.01 | 17.91 | -0.11% | 272,118 |
| Mar 12, 2026 | 18.12 | 18.45 | 18.03 | 18.03 | 17.93 | -0.44% | 163,115 |
| Mar 11, 2026 | 18.08 | 18.15 | 18.08 | 18.11 | 18.01 | - | 196,745 |
| Mar 10, 2026 | 18.15 | 18.24 | 18.10 | 18.11 | 18.01 | -0.17% | 346,867 |
| Mar 9, 2026 | 18.09 | 18.15 | 18.07 | 18.14 | 18.04 | -0.06% | 542,340 |
| Mar 6, 2026 | 18.18 | 18.19 | 18.14 | 18.15 | 18.05 | -0.17% | 160,607 |
| Mar 5, 2026 | 18.14 | 18.22 | 18.14 | 18.18 | 18.08 | - | 212,686 |
| Mar 4, 2026 | 18.20 | 18.26 | 18.16 | 18.18 | 18.08 | -0.33% | 332,951 |
| Mar 3, 2026 | 18.25 | 18.25 | 18.17 | 18.24 | 18.13 | -0.05% | 393,920 |
| Mar 2, 2026 | 18.33 | 18.36 | 18.22 | 18.25 | 18.14 | -0.52% | 597,190 |
| Feb 27, 2026 | 18.32 | 18.36 | 18.31 | 18.35 | 18.24 | 0.08% | 134,141 |
| Feb 26, 2026 | 18.31 | 18.36 | 18.30 | 18.33 | 18.22 | 0.11% | 337,030 |
| Feb 25, 2026 | 18.30 | 18.32 | 18.30 | 18.31 | 18.20 | - | 441,318 |
| Feb 24, 2026 | 18.30 | 18.32 | 18.30 | 18.31 | 18.20 | -0.05% | 251,142 |
| Feb 23, 2026 | 18.33 | 18.33 | 18.30 | 18.32 | 18.21 | 0.05% | 192,548 |
| Feb 20, 2026 | 18.30 | 18.38 | 18.29 | 18.31 | 18.20 | -0.11% | 120,287 |