SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS)
NYSEARCA: SPUS · Real-Time Price · USD
39.76
+0.87 (2.24%)
At close: Mar 14, 2025, 4:00 PM
39.85
+0.09 (0.23%)
After-hours: Mar 14, 2025, 7:59 PM EST
SPUS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 14, 2025 | 39.31 | 39.82 | 39.22 | 39.76 | 39.76 | 2.24% | 545,783 |
Mar 13, 2025 | 39.57 | 39.57 | 38.79 | 38.89 | 38.89 | -1.87% | 421,609 |
Mar 12, 2025 | 39.83 | 39.92 | 39.21 | 39.63 | 39.63 | 0.84% | 646,666 |
Mar 11, 2025 | 39.46 | 39.82 | 38.93 | 39.30 | 39.30 | -0.48% | 504,144 |
Mar 10, 2025 | 40.23 | 40.27 | 39.18 | 39.49 | 39.49 | -3.54% | 532,077 |
Mar 7, 2025 | 40.51 | 40.97 | 40.08 | 40.94 | 40.94 | 0.84% | 302,856 |
Mar 6, 2025 | 40.80 | 41.20 | 40.39 | 40.60 | 40.60 | -2.00% | 370,100 |
Mar 5, 2025 | 40.91 | 41.51 | 40.57 | 41.43 | 41.43 | 1.47% | 274,636 |
Mar 4, 2025 | 40.72 | 41.46 | 40.32 | 40.83 | 40.83 | -0.68% | 373,400 |
Mar 3, 2025 | 42.26 | 42.26 | 40.79 | 41.11 | 41.11 | -2.40% | 421,999 |
Feb 28, 2025 | 41.45 | 42.12 | 41.15 | 42.12 | 42.12 | 1.52% | 415,261 |
Feb 27, 2025 | 42.73 | 42.74 | 41.42 | 41.49 | 41.49 | -2.49% | 436,086 |
Feb 26, 2025 | 42.60 | 42.90 | 42.27 | 42.55 | 42.52 | 0.33% | 299,411 |
Feb 25, 2025 | 42.75 | 42.79 | 42.12 | 42.41 | 42.38 | -0.86% | 272,171 |
Feb 24, 2025 | 43.32 | 43.43 | 42.77 | 42.78 | 42.75 | -0.95% | 406,540 |
Feb 21, 2025 | 44.07 | 44.09 | 43.14 | 43.19 | 43.16 | -2.04% | 308,808 |
Feb 20, 2025 | 44.06 | 44.09 | 43.73 | 44.09 | 44.06 | -0.02% | 230,281 |
Feb 19, 2025 | 43.86 | 44.10 | 43.74 | 44.10 | 44.07 | 0.46% | 227,226 |
Feb 18, 2025 | 43.98 | 43.99 | 43.69 | 43.90 | 43.87 | 0.09% | 286,137 |
Feb 14, 2025 | 43.80 | 43.89 | 43.75 | 43.86 | 43.83 | -0.07% | 217,971 |
Feb 13, 2025 | 43.40 | 43.89 | 43.29 | 43.89 | 43.86 | 1.25% | 238,782 |
Feb 12, 2025 | 43.00 | 43.41 | 42.91 | 43.35 | 43.32 | -0.25% | 273,488 |
Feb 11, 2025 | 43.31 | 43.57 | 43.31 | 43.46 | 43.43 | -0.21% | 206,243 |
Feb 10, 2025 | 43.35 | 43.59 | 43.25 | 43.55 | 43.52 | 1.14% | 244,112 |
Feb 7, 2025 | 43.64 | 43.74 | 43.01 | 43.06 | 43.03 | -1.35% | 256,322 |
Feb 6, 2025 | 43.56 | 43.65 | 43.35 | 43.65 | 43.62 | 0.44% | 251,616 |
Feb 5, 2025 | 43.23 | 43.48 | 43.05 | 43.46 | 43.43 | -0.16% | 345,664 |
Feb 4, 2025 | 42.99 | 43.53 | 42.95 | 43.53 | 43.50 | 1.28% | 278,798 |
Feb 3, 2025 | 42.70 | 43.23 | 42.50 | 42.98 | 42.95 | -1.17% | 552,297 |
Jan 31, 2025 | 43.91 | 44.18 | 43.40 | 43.49 | 43.46 | -0.50% | 234,164 |
Jan 30, 2025 | 43.64 | 43.79 | 43.24 | 43.71 | 43.68 | 0.25% | 393,632 |
Jan 29, 2025 | 43.74 | 43.74 | 43.27 | 43.60 | 43.57 | -0.62% | 344,691 |
Jan 28, 2025 | 43.35 | 43.91 | 43.05 | 43.87 | 43.84 | 1.55% | 365,291 |
Jan 27, 2025 | 42.98 | 43.40 | 42.88 | 43.20 | 43.17 | -2.68% | 579,283 |
Jan 24, 2025 | 44.63 | 44.69 | 44.26 | 44.39 | 44.34 | -0.54% | 219,493 |
Jan 23, 2025 | 44.30 | 44.63 | 44.23 | 44.63 | 44.58 | 0.47% | 235,765 |
Jan 22, 2025 | 44.18 | 44.55 | 44.18 | 44.42 | 44.37 | 1.02% | 271,458 |
Jan 21, 2025 | 43.85 | 43.97 | 43.53 | 43.97 | 43.92 | 0.85% | 408,535 |
Jan 17, 2025 | 43.65 | 43.77 | 43.47 | 43.60 | 43.55 | 1.00% | 216,527 |
Jan 16, 2025 | 43.52 | 43.55 | 43.09 | 43.17 | 43.12 | -0.51% | 243,502 |
Jan 15, 2025 | 43.05 | 43.43 | 42.98 | 43.39 | 43.34 | 2.02% | 173,345 |
Jan 14, 2025 | 42.86 | 42.88 | 42.22 | 42.53 | 42.48 | -0.33% | 261,513 |
Jan 13, 2025 | 42.25 | 42.67 | 42.06 | 42.67 | 42.62 | -0.14% | 275,874 |
Jan 10, 2025 | 43.03 | 43.09 | 42.43 | 42.73 | 42.68 | -1.32% | 321,244 |
Jan 8, 2025 | 43.31 | 43.38 | 42.95 | 43.30 | 43.25 | -0.07% | 290,097 |
Jan 7, 2025 | 44.12 | 44.12 | 43.10 | 43.33 | 43.28 | -1.46% | 349,488 |
Jan 6, 2025 | 43.89 | 44.23 | 43.78 | 43.97 | 43.92 | 1.15% | 199,902 |
Jan 3, 2025 | 43.06 | 43.48 | 42.98 | 43.47 | 43.42 | 1.40% | 143,845 |
Jan 2, 2025 | 43.17 | 43.29 | 42.46 | 42.87 | 42.82 | -0.14% | 268,979 |
Dec 31, 2024 | 43.35 | 43.35 | 42.84 | 42.93 | 42.88 | -0.92% | 308,978 |