SP Funds Dow Jones Global Sukuk ETF (SPSK)
NYSEARCA: SPSK · Real-Time Price · USD
18.04
+0.05 (0.25%)
At close: Jun 18, 2026, 4:00 PM EDT
18.00
-0.04 (-0.19%)
After-hours: Jun 18, 2026, 8:00 PM EDT
SPSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 18.04 | 18.14 | 18.01 | 18.04 | 18.04 | 0.25% | 183,646 |
| Jun 17, 2026 | 18.04 | 18.11 | 17.99 | 17.99 | 17.99 | -0.33% | 128,923 |
| Jun 16, 2026 | 18.09 | 18.09 | 18.02 | 18.05 | 18.05 | 0.06% | 489,811 |
| Jun 15, 2026 | 18.04 | 18.07 | 18.03 | 18.04 | 18.04 | - | 238,791 |
| Jun 12, 2026 | 18.03 | 18.05 | 18.01 | 18.04 | 18.04 | 0.06% | 211,898 |
| Jun 11, 2026 | 17.98 | 18.05 | 17.96 | 18.03 | 18.03 | 0.42% | 138,871 |
| Jun 10, 2026 | 17.99 | 18.00 | 17.94 | 17.96 | 17.96 | -0.03% | 165,132 |
| Jun 9, 2026 | 17.96 | 18.02 | 17.93 | 17.96 | 17.96 | 0.17% | 1,148,391 |
| Jun 8, 2026 | 17.96 | 18.15 | 17.92 | 17.93 | 17.93 | -0.22% | 757,653 |
| Jun 5, 2026 | 17.98 | 18.04 | 17.95 | 17.97 | 17.97 | -0.28% | 912,103 |
| Jun 4, 2026 | 18.01 | 18.05 | 18.01 | 18.02 | 18.02 | 0.11% | 1,446,113 |
| Jun 3, 2026 | 18.02 | 18.03 | 17.98 | 18.00 | 18.00 | -0.22% | 554,598 |
| Jun 2, 2026 | 18.02 | 18.10 | 18.01 | 18.04 | 18.04 | 0.08% | 511,676 |
| Jun 1, 2026 | 18.00 | 18.05 | 17.98 | 18.03 | 18.03 | -0.17% | 554,601 |
| May 29, 2026 | 18.06 | 18.07 | 18.04 | 18.06 | 18.06 | 0.08% | 69,365 |
| May 28, 2026 | 18.01 | 18.06 | 18.00 | 18.04 | 18.04 | 0.22% | 757,179 |
| May 27, 2026 | 18.03 | 18.03 | 18.00 | 18.00 | 18.00 | 0.12% | 625,121 |
| May 26, 2026 | 17.98 | 18.05 | 17.97 | 18.03 | 17.98 | 0.25% | 1,001,726 |
| May 22, 2026 | 17.97 | 17.99 | 17.96 | 17.99 | 17.93 | 0.08% | 60,960 |
| May 21, 2026 | 17.89 | 18.00 | 17.88 | 17.97 | 17.92 | 0.06% | 169,216 |
| May 20, 2026 | 17.90 | 18.00 | 17.90 | 17.96 | 17.91 | 0.34% | 256,648 |
| May 19, 2026 | 18.00 | 18.01 | 17.89 | 17.90 | 17.85 | -0.28% | 240,657 |
| May 18, 2026 | 17.93 | 17.99 | 17.91 | 17.95 | 17.90 | 0.06% | 255,948 |
| May 15, 2026 | 18.00 | 18.04 | 17.93 | 17.94 | 17.89 | -0.33% | 161,654 |
| May 14, 2026 | 18.04 | 18.07 | 18.00 | 18.00 | 17.95 | -0.11% | 313,120 |
| May 13, 2026 | 18.04 | 18.08 | 18.00 | 18.02 | 17.97 | -0.06% | 142,486 |
| May 12, 2026 | 18.08 | 18.08 | 18.01 | 18.03 | 17.98 | -0.22% | 212,711 |
| May 11, 2026 | 18.09 | 18.15 | 18.04 | 18.07 | 18.02 | -0.17% | 491,036 |
| May 8, 2026 | 18.08 | 18.12 | 18.05 | 18.10 | 18.05 | 0.28% | 174,962 |
| May 7, 2026 | 18.11 | 18.11 | 18.04 | 18.05 | 18.00 | -0.17% | 195,405 |
| May 6, 2026 | 18.07 | 18.10 | 18.03 | 18.08 | 18.03 | 0.28% | 310,906 |
| May 5, 2026 | 18.12 | 18.16 | 18.01 | 18.03 | 17.98 | 0.28% | 440,558 |
| May 4, 2026 | 18.03 | 18.17 | 17.98 | 17.98 | 17.93 | -0.50% | 245,238 |
| May 1, 2026 | 18.07 | 18.17 | 18.04 | 18.07 | 18.02 | 0.11% | 89,639 |
| Apr 30, 2026 | 18.05 | 18.23 | 18.02 | 18.05 | 18.00 | 0.28% | 299,868 |
| Apr 29, 2026 | 18.07 | 18.10 | 18.00 | 18.00 | 17.95 | -0.50% | 250,710 |
| Apr 28, 2026 | 18.08 | 18.16 | 18.03 | 18.09 | 18.04 | 0.11% | 217,168 |
| Apr 27, 2026 | 18.12 | 18.16 | 18.05 | 18.07 | 18.02 | -0.22% | 302,965 |
| Apr 24, 2026 | 18.08 | 18.14 | 18.04 | 18.11 | 18.06 | 0.40% | 115,027 |
| Apr 23, 2026 | 18.12 | 18.17 | 18.09 | 18.09 | 17.99 | -0.17% | 152,622 |
| Apr 22, 2026 | 18.15 | 18.16 | 18.12 | 18.12 | 18.02 | - | 180,713 |
| Apr 21, 2026 | 18.14 | 18.18 | 18.10 | 18.12 | 18.02 | -0.11% | 315,152 |
| Apr 20, 2026 | 18.14 | 18.23 | 18.11 | 18.14 | 18.04 | - | 291,757 |
| Apr 17, 2026 | 18.15 | 18.20 | 18.10 | 18.14 | 18.04 | 0.22% | 86,203 |
| Apr 16, 2026 | 18.14 | 18.14 | 18.06 | 18.10 | 18.00 | - | 155,473 |
| Apr 15, 2026 | 18.14 | 18.20 | 18.06 | 18.10 | 18.00 | -0.17% | 378,815 |
| Apr 14, 2026 | 18.09 | 18.13 | 18.06 | 18.13 | 18.03 | 0.28% | 499,096 |
| Apr 13, 2026 | 18.03 | 18.08 | 17.99 | 18.08 | 17.98 | 0.28% | 165,160 |
| Apr 10, 2026 | 18.04 | 18.07 | 18.01 | 18.03 | 17.93 | -0.06% | 68,175 |
| Apr 9, 2026 | 18.01 | 18.07 | 17.99 | 18.04 | 17.94 | 0.22% | 151,719 |