Skip to main content
logo
SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS)
NYSEARCA: SPUS · Real-Time Price · USD
51.30
+0.14 (0.27%)
At close: Nov 28, 2025, 1:00 PM EST
51.34
+0.04 (0.07%)
After-hours: Nov 28, 2025, 5:00 PM EST

SPUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202551.1651.3051.1151.3051.300.27%454,970
Nov 26, 202551.0451.3050.8751.1651.160.81%364,531
Nov 25, 202550.2450.8249.8150.7550.750.57%438,831
Nov 24, 202549.8450.5449.8050.4650.431.98%384,407
Nov 21, 202549.2550.0448.8149.4849.450.69%826,701
Nov 20, 202551.0051.2349.0849.1449.11-1.86%1,765,753
Nov 19, 202549.8050.5249.7150.0750.040.81%715,060
Nov 18, 202549.9250.0849.3049.6749.64-1.10%1,192,997
Nov 17, 202550.3450.8149.9450.2250.19-0.83%901,119
Nov 14, 202549.8350.9349.6650.6450.610.40%870,077
Nov 13, 202551.1051.1450.2650.4450.41-1.73%632,747
Nov 12, 202551.5051.5051.0851.3351.300.14%543,881
Nov 11, 202551.0451.3150.9051.2651.230.04%400,755
Nov 10, 202550.8351.3050.6851.2451.212.07%612,431
Nov 7, 202550.0950.2049.4350.2050.17-0.28%892,517
Nov 6, 202550.9350.9650.1650.3450.31-1.35%1,068,729
Nov 5, 202550.9151.3850.8251.0351.000.18%518,207
Nov 4, 202551.1351.3450.8750.9450.91-1.53%530,658
Nov 3, 202551.8951.9651.5451.7351.700.27%451,970
Oct 31, 202551.9751.9751.3651.5951.56-0.14%651,978
Oct 30, 202552.0352.0851.6351.6651.63-0.90%594,538
Oct 29, 202552.1552.3651.7652.1352.100.54%1,101,636
Oct 28, 202551.6952.0151.4851.8551.820.86%566,859
Oct 27, 202551.1251.4251.0751.4151.381.54%427,791
Oct 24, 202550.5650.7650.5250.6350.580.82%359,349
Oct 23, 202549.8650.3149.8250.2250.170.72%388,047
Oct 22, 202550.2250.2349.4449.8649.81-0.42%467,875
Oct 21, 202550.1450.1949.9350.0750.02-0.18%307,656
Oct 20, 202549.9050.2749.9050.1650.111.07%552,833
Oct 17, 202549.1749.7549.0949.6349.580.49%338,300
Oct 16, 202549.6749.8549.0849.3949.34-0.10%551,971
Oct 15, 202549.6049.8448.9849.4449.390.59%427,372
Oct 14, 202549.0749.4648.6149.1549.10-0.75%604,080
Oct 13, 202549.4149.6849.2449.5249.471.87%707,276
Oct 10, 202550.1850.3448.5648.6148.56-3.07%868,550
Oct 9, 202550.3650.3649.9850.1550.10-0.28%411,448
Oct 8, 202549.9050.3049.9050.2950.240.96%413,488
Oct 7, 202550.2550.2549.6949.8149.76-0.78%559,254
Oct 6, 202550.1450.2750.0550.2050.150.64%399,508
Oct 3, 202549.9350.1149.7049.8849.830.04%358,693
Oct 2, 202550.1050.1449.7549.8649.810.04%465,644
Oct 1, 202549.2449.8549.2149.8449.790.87%570,791
Sep 30, 202549.0149.4248.9249.4149.360.78%522,471
Sep 29, 202549.1049.2248.8949.0348.980.31%706,568
Sep 26, 202548.7048.8848.4748.8848.830.53%278,694
Sep 25, 202548.5748.6748.2648.6248.57-0.57%453,871
Sep 24, 202549.1649.1648.7148.9048.82-0.29%350,431
Sep 23, 202549.4149.4548.9449.0448.96-0.75%348,419
Sep 22, 202548.8749.4748.8549.4149.331.04%321,987
Sep 19, 202548.7048.9448.5748.9048.820.82%248,518