SP Funds Dow Jones Global Sukuk ETF (SPSK)
NYSEARCA: SPSK · Real-Time Price · USD
17.92
0.00 (0.00%)
Jul 17, 2026, 4:00 PM EDT - Market closed
SPSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 17.93 | 18.03 | 17.92 | 17.92 | 17.92 | - | 89,385 |
| Jul 16, 2026 | 17.92 | 17.97 | 17.91 | 17.92 | 17.92 | -0.08% | 192,492 |
| Jul 15, 2026 | 17.94 | 17.95 | 17.92 | 17.94 | 17.94 | 0.14% | 76,168 |
| Jul 14, 2026 | 17.90 | 17.95 | 17.90 | 17.91 | 17.91 | -0.11% | 278,076 |
| Jul 13, 2026 | 17.96 | 17.97 | 17.91 | 17.93 | 17.93 | -0.17% | 183,277 |
| Jul 10, 2026 | 17.99 | 18.00 | 17.96 | 17.96 | 17.96 | -0.11% | 98,381 |
| Jul 9, 2026 | 17.95 | 17.98 | 17.94 | 17.98 | 17.98 | 0.22% | 118,019 |
| Jul 8, 2026 | 17.97 | 17.99 | 17.92 | 17.94 | 17.94 | -0.28% | 197,311 |
| Jul 7, 2026 | 18.00 | 18.02 | 17.96 | 17.99 | 17.99 | -0.17% | 190,234 |
| Jul 6, 2026 | 18.02 | 18.03 | 17.99 | 18.02 | 18.02 | 0.11% | 363,049 |
| Jul 2, 2026 | 18.01 | 18.01 | 17.98 | 18.00 | 18.00 | -0.06% | 553,926 |
| Jul 1, 2026 | 18.01 | 18.03 | 17.97 | 18.01 | 18.01 | - | 264,440 |
| Jun 30, 2026 | 18.02 | 18.05 | 18.00 | 18.01 | 18.01 | -0.06% | 280,891 |
| Jun 29, 2026 | 18.00 | 18.05 | 17.98 | 18.02 | 18.02 | 0.11% | 350,791 |
| Jun 26, 2026 | 18.02 | 18.02 | 17.99 | 18.00 | 18.00 | - | 88,645 |
| Jun 25, 2026 | 18.02 | 18.07 | 17.98 | 18.00 | 18.00 | 0.12% | 248,028 |
| Jun 24, 2026 | 18.05 | 18.06 | 18.02 | 18.03 | 17.98 | 0.06% | 119,091 |
| Jun 23, 2026 | 18.03 | 18.06 | 18.00 | 18.02 | 17.97 | 0.11% | 306,605 |
| Jun 22, 2026 | 18.07 | 18.09 | 17.99 | 18.00 | 17.95 | -0.19% | 333,661 |
| Jun 18, 2026 | 18.04 | 18.14 | 18.01 | 18.04 | 17.98 | 0.25% | 184,048 |
| Jun 17, 2026 | 18.04 | 18.11 | 17.99 | 17.99 | 17.94 | -0.33% | 128,966 |
| Jun 16, 2026 | 18.09 | 18.09 | 18.02 | 18.05 | 18.00 | 0.06% | 489,838 |
| Jun 15, 2026 | 18.04 | 18.07 | 18.03 | 18.04 | 17.99 | - | 238,826 |
| Jun 12, 2026 | 18.03 | 18.05 | 18.01 | 18.04 | 17.99 | 0.06% | 211,905 |
| Jun 11, 2026 | 17.98 | 18.05 | 17.96 | 18.03 | 17.98 | 0.42% | 138,871 |
| Jun 10, 2026 | 17.99 | 18.00 | 17.94 | 17.96 | 17.90 | -0.03% | 165,132 |
| Jun 9, 2026 | 17.96 | 18.02 | 17.93 | 17.96 | 17.91 | 0.17% | 1,148,391 |
| Jun 8, 2026 | 17.96 | 18.15 | 17.92 | 17.93 | 17.88 | -0.22% | 757,662 |
| Jun 5, 2026 | 17.98 | 18.04 | 17.95 | 17.97 | 17.92 | -0.28% | 912,284 |
| Jun 4, 2026 | 18.01 | 18.05 | 18.01 | 18.02 | 17.97 | 0.11% | 1,446,141 |
| Jun 3, 2026 | 18.02 | 18.03 | 17.98 | 18.00 | 17.95 | -0.22% | 554,602 |
| Jun 2, 2026 | 18.02 | 18.10 | 18.01 | 18.04 | 17.99 | 0.08% | 511,676 |
| Jun 1, 2026 | 18.00 | 18.05 | 17.98 | 18.03 | 17.97 | -0.17% | 554,651 |
| May 29, 2026 | 18.06 | 18.07 | 18.04 | 18.06 | 18.00 | 0.08% | 69,415 |
| May 28, 2026 | 18.01 | 18.06 | 18.00 | 18.04 | 17.99 | 0.22% | 757,319 |
| May 27, 2026 | 18.03 | 18.03 | 18.00 | 18.00 | 17.95 | 0.12% | 625,121 |
| May 26, 2026 | 17.98 | 18.05 | 17.97 | 18.03 | 17.93 | 0.25% | 1,001,726 |
| May 22, 2026 | 17.97 | 17.99 | 17.96 | 17.99 | 17.88 | 0.08% | 60,960 |
| May 21, 2026 | 17.89 | 18.00 | 17.88 | 17.97 | 17.87 | 0.06% | 169,216 |
| May 20, 2026 | 17.90 | 18.00 | 17.90 | 17.96 | 17.86 | 0.34% | 256,648 |
| May 19, 2026 | 18.00 | 18.01 | 17.89 | 17.90 | 17.80 | -0.28% | 240,657 |
| May 18, 2026 | 17.93 | 17.99 | 17.91 | 17.95 | 17.85 | 0.06% | 255,948 |
| May 15, 2026 | 18.00 | 18.04 | 17.93 | 17.94 | 17.84 | -0.33% | 161,654 |
| May 14, 2026 | 18.04 | 18.07 | 18.00 | 18.00 | 17.90 | -0.11% | 313,120 |
| May 13, 2026 | 18.04 | 18.08 | 18.00 | 18.02 | 17.92 | -0.06% | 142,486 |
| May 12, 2026 | 18.08 | 18.08 | 18.01 | 18.03 | 17.93 | -0.22% | 212,711 |
| May 11, 2026 | 18.09 | 18.15 | 18.04 | 18.07 | 17.97 | -0.17% | 491,036 |
| May 8, 2026 | 18.08 | 18.12 | 18.05 | 18.10 | 18.00 | 0.28% | 174,962 |
| May 7, 2026 | 18.11 | 18.11 | 18.04 | 18.05 | 17.95 | -0.17% | 195,405 |
| May 6, 2026 | 18.07 | 18.10 | 18.03 | 18.08 | 17.98 | 0.28% | 310,906 |