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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 202539.3139.8239.2239.7639.762.24%545,783
Mar 13, 202539.5739.5738.7938.8938.89-1.87%421,609
Mar 12, 202539.8339.9239.2139.6339.630.84%646,666
Mar 11, 202539.4639.8238.9339.3039.30-0.48%504,144
Mar 10, 202540.2340.2739.1839.4939.49-3.54%532,077
Mar 7, 202540.5140.9740.0840.9440.940.84%302,856
Mar 6, 202540.8041.2040.3940.6040.60-2.00%370,100
Mar 5, 202540.9141.5140.5741.4341.431.47%274,636
Mar 4, 202540.7241.4640.3240.8340.83-0.68%373,400
Mar 3, 202542.2642.2640.7941.1141.11-2.40%421,999
Feb 28, 202541.4542.1241.1542.1242.121.52%415,261
Feb 27, 202542.7342.7441.4241.4941.49-2.49%436,086
Feb 26, 202542.6042.9042.2742.5542.520.33%299,411
Feb 25, 202542.7542.7942.1242.4142.38-0.86%272,171
Feb 24, 202543.3243.4342.7742.7842.75-0.95%406,540
Feb 21, 202544.0744.0943.1443.1943.16-2.04%308,808
Feb 20, 202544.0644.0943.7344.0944.06-0.02%230,281
Feb 19, 202543.8644.1043.7444.1044.070.46%227,226
Feb 18, 202543.9843.9943.6943.9043.870.09%286,137
Feb 14, 202543.8043.8943.7543.8643.83-0.07%217,971
Feb 13, 202543.4043.8943.2943.8943.861.25%238,782
Feb 12, 202543.0043.4142.9143.3543.32-0.25%273,488
Feb 11, 202543.3143.5743.3143.4643.43-0.21%206,243
Feb 10, 202543.3543.5943.2543.5543.521.14%244,112
Feb 7, 202543.6443.7443.0143.0643.03-1.35%256,322
Feb 6, 202543.5643.6543.3543.6543.620.44%251,616
Feb 5, 202543.2343.4843.0543.4643.43-0.16%345,664
Feb 4, 202542.9943.5342.9543.5343.501.28%278,798
Feb 3, 202542.7043.2342.5042.9842.95-1.17%552,297
Jan 31, 202543.9144.1843.4043.4943.46-0.50%234,164
Jan 30, 202543.6443.7943.2443.7143.680.25%393,632
Jan 29, 202543.7443.7443.2743.6043.57-0.62%344,691
Jan 28, 202543.3543.9143.0543.8743.841.55%365,291
Jan 27, 202542.9843.4042.8843.2043.17-2.68%579,283
Jan 24, 202544.6344.6944.2644.3944.34-0.54%219,493
Jan 23, 202544.3044.6344.2344.6344.580.47%235,765
Jan 22, 202544.1844.5544.1844.4244.371.02%271,458
Jan 21, 202543.8543.9743.5343.9743.920.85%408,535
Jan 17, 202543.6543.7743.4743.6043.551.00%216,527
Jan 16, 202543.5243.5543.0943.1743.12-0.51%243,502
Jan 15, 202543.0543.4342.9843.3943.342.02%173,345
Jan 14, 202542.8642.8842.2242.5342.48-0.33%261,513
Jan 13, 202542.2542.6742.0642.6742.62-0.14%275,874
Jan 10, 202543.0343.0942.4342.7342.68-1.32%321,244
Jan 8, 202543.3143.3842.9543.3043.25-0.07%290,097
Jan 7, 202544.1244.1243.1043.3343.28-1.46%349,488
Jan 6, 202543.8944.2343.7843.9743.921.15%199,902
Jan 3, 202543.0643.4842.9843.4743.421.40%143,845
Jan 2, 202543.1743.2942.4642.8742.82-0.14%268,979
Dec 31, 202443.3543.3542.8442.9342.88-0.92%308,978