SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS)
NYSEARCA: SPUS · Real-Time Price · USD
51.59
-0.07 (-0.14%)
At close: Oct 31, 2025, 4:00 PM EDT
51.60
+0.01 (0.02%)
After-hours: Oct 31, 2025, 8:00 PM EDT
SPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 51.97 | 51.97 | 51.36 | 51.59 | 51.59 | -0.14% | 651,978 |
| Oct 30, 2025 | 52.03 | 52.08 | 51.63 | 51.66 | 51.66 | -0.90% | 594,538 |
| Oct 29, 2025 | 52.15 | 52.36 | 51.76 | 52.13 | 52.13 | 0.54% | 1,101,636 |
| Oct 28, 2025 | 51.69 | 52.01 | 51.48 | 51.85 | 51.85 | 0.86% | 566,859 |
| Oct 27, 2025 | 51.12 | 51.42 | 51.07 | 51.41 | 51.41 | 1.54% | 427,791 |
| Oct 24, 2025 | 50.56 | 50.76 | 50.52 | 50.63 | 50.60 | 0.82% | 359,349 |
| Oct 23, 2025 | 49.86 | 50.31 | 49.82 | 50.22 | 50.20 | 0.72% | 388,047 |
| Oct 22, 2025 | 50.22 | 50.23 | 49.44 | 49.86 | 49.84 | -0.42% | 467,875 |
| Oct 21, 2025 | 50.14 | 50.19 | 49.93 | 50.07 | 50.05 | -0.18% | 307,656 |
| Oct 20, 2025 | 49.90 | 50.27 | 49.90 | 50.16 | 50.14 | 1.07% | 552,833 |
| Oct 17, 2025 | 49.17 | 49.75 | 49.09 | 49.63 | 49.61 | 0.49% | 338,300 |
| Oct 16, 2025 | 49.67 | 49.85 | 49.08 | 49.39 | 49.37 | -0.10% | 551,971 |
| Oct 15, 2025 | 49.60 | 49.84 | 48.98 | 49.44 | 49.42 | 0.59% | 427,372 |
| Oct 14, 2025 | 49.07 | 49.46 | 48.61 | 49.15 | 49.13 | -0.75% | 604,080 |
| Oct 13, 2025 | 49.41 | 49.68 | 49.24 | 49.52 | 49.50 | 1.87% | 707,276 |
| Oct 10, 2025 | 50.18 | 50.34 | 48.56 | 48.61 | 48.59 | -3.07% | 868,550 |
| Oct 9, 2025 | 50.36 | 50.36 | 49.98 | 50.15 | 50.13 | -0.28% | 411,448 |
| Oct 8, 2025 | 49.90 | 50.30 | 49.90 | 50.29 | 50.27 | 0.96% | 413,488 |
| Oct 7, 2025 | 50.25 | 50.25 | 49.69 | 49.81 | 49.79 | -0.78% | 559,254 |
| Oct 6, 2025 | 50.14 | 50.27 | 50.05 | 50.20 | 50.18 | 0.64% | 399,508 |
| Oct 3, 2025 | 49.93 | 50.11 | 49.70 | 49.88 | 49.86 | 0.04% | 358,693 |
| Oct 2, 2025 | 50.10 | 50.14 | 49.75 | 49.86 | 49.84 | 0.04% | 465,644 |
| Oct 1, 2025 | 49.24 | 49.85 | 49.21 | 49.84 | 49.82 | 0.87% | 570,791 |
| Sep 30, 2025 | 49.01 | 49.42 | 48.92 | 49.41 | 49.39 | 0.78% | 522,471 |
| Sep 29, 2025 | 49.10 | 49.22 | 48.89 | 49.03 | 49.01 | 0.31% | 706,568 |
| Sep 26, 2025 | 48.70 | 48.88 | 48.47 | 48.88 | 48.86 | 0.53% | 278,694 |
| Sep 25, 2025 | 48.57 | 48.67 | 48.26 | 48.62 | 48.60 | -0.57% | 453,871 |
| Sep 24, 2025 | 49.16 | 49.16 | 48.71 | 48.90 | 48.85 | -0.29% | 350,431 |
| Sep 23, 2025 | 49.41 | 49.45 | 48.94 | 49.04 | 48.99 | -0.75% | 348,419 |
| Sep 22, 2025 | 48.87 | 49.47 | 48.85 | 49.41 | 49.36 | 1.04% | 321,987 |
| Sep 19, 2025 | 48.70 | 48.94 | 48.57 | 48.90 | 48.85 | 0.82% | 248,518 |
| Sep 18, 2025 | 48.52 | 48.71 | 48.36 | 48.50 | 48.45 | 0.48% | 396,586 |
| Sep 17, 2025 | 48.41 | 48.43 | 47.85 | 48.27 | 48.22 | -0.37% | 566,147 |
| Sep 16, 2025 | 48.64 | 48.67 | 48.42 | 48.45 | 48.40 | -0.23% | 372,757 |
| Sep 15, 2025 | 48.39 | 48.56 | 48.36 | 48.56 | 48.51 | 0.52% | 345,262 |
| Sep 12, 2025 | 48.19 | 48.36 | 48.10 | 48.31 | 48.26 | 0.27% | 249,355 |
| Sep 11, 2025 | 47.96 | 48.18 | 47.83 | 48.18 | 48.13 | 0.99% | 320,889 |
| Sep 10, 2025 | 47.80 | 47.92 | 47.56 | 47.71 | 47.66 | 1.04% | 502,856 |
| Sep 9, 2025 | 47.33 | 47.41 | 47.08 | 47.22 | 47.17 | -0.21% | 361,654 |
| Sep 8, 2025 | 47.33 | 47.45 | 47.22 | 47.32 | 47.27 | 0.53% | 475,105 |
| Sep 5, 2025 | 47.44 | 47.50 | 46.85 | 47.07 | 47.02 | -0.11% | 327,446 |
| Sep 4, 2025 | 46.83 | 47.16 | 46.67 | 47.12 | 47.07 | 0.62% | 315,168 |
| Sep 3, 2025 | 46.78 | 46.92 | 46.60 | 46.83 | 46.78 | 0.69% | 601,645 |
| Sep 2, 2025 | 46.28 | 46.51 | 46.04 | 46.51 | 46.46 | -0.81% | 684,555 |
| Aug 29, 2025 | 47.23 | 47.26 | 46.74 | 46.89 | 46.84 | -1.06% | 457,230 |
| Aug 28, 2025 | 47.22 | 47.42 | 47.02 | 47.39 | 47.34 | 0.36% | 384,305 |
| Aug 27, 2025 | 47.03 | 47.22 | 46.93 | 47.22 | 47.17 | 0.36% | 360,185 |
| Aug 26, 2025 | 46.84 | 47.05 | 46.75 | 47.05 | 47.00 | 0.41% | 338,402 |
| Aug 25, 2025 | 46.90 | 47.08 | 46.81 | 46.86 | 46.79 | -0.26% | 382,350 |
| Aug 22, 2025 | 46.37 | 47.08 | 46.26 | 46.98 | 46.91 | 1.51% | 396,028 |