Skip to main content
logo
SP Funds Dow Jones Global Sukuk ETF (SPSK)
NYSEARCA: SPSK · Real-Time Price · USD
17.64
-0.02 (-0.11%)
At close: Sep 15, 2026, 4:00 PM EDT
18.00
+0.36 (2.04%)
After-hours: Sep 15, 2026, 6:54 PM EDT

SPSK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202617.6617.6617.6217.6417.64-0.11%158,781
Sep 14, 202617.6817.6817.6317.6617.66-0.23%245,796
Sep 11, 202617.7517.7617.6917.7017.70-0.51%140,328
Sep 10, 202617.7717.8217.7217.7917.79-0.17%186,620
Sep 9, 202617.8517.8517.7917.8217.82-0.11%308,538
Sep 8, 202617.8317.8517.8317.8417.84-0.06%274,199
Sep 4, 202617.8717.8717.8417.8517.850.06%88,459
Sep 3, 202617.8617.9217.8417.8417.84-162,537
Sep 2, 202617.8617.8817.8317.8417.84-0.06%238,811
Sep 1, 202617.9017.9017.8417.8517.85-0.22%451,626
Aug 31, 202617.8917.9417.8617.8917.89-254,497
Aug 28, 202617.9317.9817.8917.8917.89-0.17%204,641
Aug 27, 202617.9317.9717.9117.9217.92-0.06%223,341
Aug 26, 202617.9417.9717.9217.9317.93-0.10%227,512
Aug 25, 202617.9618.0217.9418.0017.950.33%314,619
Aug 24, 202617.9317.9517.9117.9417.890.17%296,992
Aug 21, 202617.9417.9417.9117.9117.86-101,300
Aug 20, 202617.9317.9617.9117.9117.86-0.11%174,532
Aug 19, 202617.9417.9417.9217.9317.880.06%229,836
Aug 18, 202617.9217.9317.8817.9217.87-320,616
Aug 17, 202617.9517.9617.9117.9217.87-0.08%306,220
Aug 14, 202617.9717.9817.9317.9417.88-0.14%140,399
Aug 13, 202617.9317.9717.9117.9617.910.22%165,298
Aug 12, 202617.9317.9317.9017.9217.870.11%184,421
Aug 11, 202617.9017.9417.8817.9017.850.20%221,673
Aug 10, 202617.9117.9217.8617.8717.81-0.28%302,897
Aug 7, 202617.9017.9417.9017.9217.86-148,548
Aug 6, 202617.9017.9217.8917.9217.860.08%399,489
Aug 5, 202617.9017.9117.8617.9017.850.03%194,358
Aug 4, 202617.8717.9017.8617.9017.840.20%204,145
Aug 3, 202617.8617.8617.8317.8617.810.20%177,728
Jul 31, 202617.8517.8817.8017.8317.770.03%150,169
Jul 30, 202617.8217.8817.8117.8217.770.11%211,063
Jul 29, 202617.8217.8417.8017.8017.75-0.17%213,684
Jul 28, 202617.8517.8717.8217.8317.780.06%204,768
Jul 27, 202617.8317.8417.8017.8217.770.15%219,536
Jul 24, 202617.8417.8717.8417.8517.740.08%538,115
Jul 23, 202617.8717.8817.8217.8317.73-0.34%155,135
Jul 22, 202617.9117.9817.8817.8917.79-0.06%373,772
Jul 21, 202617.9417.9517.8817.9017.80-0.22%167,424
Jul 20, 202617.9318.0217.9017.9417.840.11%244,433
Jul 17, 202617.9318.0317.9217.9217.82-89,386
Jul 16, 202617.9217.9717.9117.9217.82-0.08%192,492
Jul 15, 202617.9417.9517.9217.9417.830.14%77,083
Jul 14, 202617.9017.9517.9017.9117.81-0.11%278,081
Jul 13, 202617.9617.9717.9117.9317.83-0.17%183,277
Jul 10, 202617.9918.0017.9617.9617.86-0.11%99,481
Jul 9, 202617.9517.9817.9417.9817.880.22%118,024
Jul 8, 202617.9717.9917.9217.9417.84-0.28%197,323
Jul 7, 202618.0018.0217.9617.9917.89-0.17%199,141