SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS)
NYSEARCA: SPUS · Real-Time Price · USD
51.28
+0.27 (0.53%)
At close: Dec 22, 2025, 4:00 PM EST
51.35
+0.07 (0.14%)
Pre-market: Dec 23, 2025, 4:56 AM EST
SPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 51.29 | 51.35 | 51.10 | 51.28 | 51.28 | 0.53% | 322,605 |
| Dec 19, 2025 | 50.64 | 51.01 | 50.55 | 51.01 | 51.01 | 1.29% | 297,146 |
| Dec 18, 2025 | 50.46 | 50.66 | 50.25 | 50.36 | 50.36 | 1.00% | 294,527 |
| Dec 17, 2025 | 50.70 | 50.70 | 49.86 | 49.86 | 49.86 | -1.64% | 425,468 |
| Dec 16, 2025 | 50.63 | 50.78 | 50.31 | 50.69 | 50.69 | -0.08% | 447,699 |
| Dec 15, 2025 | 51.22 | 51.23 | 50.60 | 50.73 | 50.73 | -0.26% | 510,852 |
| Dec 12, 2025 | 51.51 | 51.58 | 50.69 | 50.86 | 50.86 | -1.62% | 436,894 |
| Dec 11, 2025 | 51.56 | 51.71 | 51.08 | 51.70 | 51.70 | -0.19% | 374,135 |
| Dec 10, 2025 | 51.50 | 51.91 | 51.27 | 51.80 | 51.80 | 0.50% | 430,701 |
| Dec 9, 2025 | 51.50 | 51.65 | 51.41 | 51.54 | 51.54 | -0.04% | 341,246 |
| Dec 8, 2025 | 51.61 | 51.77 | 51.35 | 51.56 | 51.56 | 0.06% | 397,900 |
| Dec 5, 2025 | 51.56 | 51.73 | 51.43 | 51.53 | 51.53 | 0.19% | 284,997 |
| Dec 4, 2025 | 51.48 | 51.48 | 51.15 | 51.43 | 51.43 | 0.14% | 259,336 |
| Dec 3, 2025 | 51.13 | 51.46 | 51.06 | 51.36 | 51.36 | 0.12% | 230,850 |
| Dec 2, 2025 | 51.31 | 51.51 | 51.08 | 51.30 | 51.30 | 0.25% | 560,239 |
| Dec 1, 2025 | 50.94 | 51.32 | 50.87 | 51.17 | 51.17 | -0.25% | 362,628 |
| Nov 28, 2025 | 51.16 | 51.30 | 51.11 | 51.30 | 51.30 | 0.27% | 455,418 |
| Nov 26, 2025 | 51.04 | 51.30 | 50.87 | 51.16 | 51.16 | 0.81% | 366,657 |
| Nov 25, 2025 | 50.24 | 50.82 | 49.81 | 50.75 | 50.75 | 0.57% | 438,831 |
| Nov 24, 2025 | 49.84 | 50.54 | 49.80 | 50.46 | 50.43 | 1.98% | 384,407 |
| Nov 21, 2025 | 49.25 | 50.04 | 48.81 | 49.48 | 49.45 | 0.69% | 826,701 |
| Nov 20, 2025 | 51.00 | 51.23 | 49.08 | 49.14 | 49.11 | -1.86% | 1,765,753 |
| Nov 19, 2025 | 49.80 | 50.52 | 49.71 | 50.07 | 50.04 | 0.81% | 715,060 |
| Nov 18, 2025 | 49.92 | 50.08 | 49.30 | 49.67 | 49.64 | -1.10% | 1,192,997 |
| Nov 17, 2025 | 50.34 | 50.81 | 49.94 | 50.22 | 50.19 | -0.83% | 901,119 |
| Nov 14, 2025 | 49.83 | 50.93 | 49.66 | 50.64 | 50.61 | 0.40% | 870,077 |
| Nov 13, 2025 | 51.10 | 51.14 | 50.26 | 50.44 | 50.41 | -1.73% | 632,747 |
| Nov 12, 2025 | 51.50 | 51.50 | 51.08 | 51.33 | 51.30 | 0.14% | 543,881 |
| Nov 11, 2025 | 51.04 | 51.31 | 50.90 | 51.26 | 51.23 | 0.04% | 400,755 |
| Nov 10, 2025 | 50.83 | 51.30 | 50.68 | 51.24 | 51.21 | 2.07% | 612,431 |
| Nov 7, 2025 | 50.09 | 50.20 | 49.43 | 50.20 | 50.17 | -0.28% | 892,517 |
| Nov 6, 2025 | 50.93 | 50.96 | 50.16 | 50.34 | 50.31 | -1.35% | 1,068,729 |
| Nov 5, 2025 | 50.91 | 51.38 | 50.82 | 51.03 | 51.00 | 0.18% | 518,207 |
| Nov 4, 2025 | 51.13 | 51.34 | 50.87 | 50.94 | 50.91 | -1.53% | 530,658 |
| Nov 3, 2025 | 51.89 | 51.96 | 51.54 | 51.73 | 51.70 | 0.27% | 451,970 |
| Oct 31, 2025 | 51.97 | 51.97 | 51.36 | 51.59 | 51.56 | -0.14% | 651,978 |
| Oct 30, 2025 | 52.03 | 52.08 | 51.63 | 51.66 | 51.63 | -0.90% | 594,538 |
| Oct 29, 2025 | 52.15 | 52.36 | 51.76 | 52.13 | 52.10 | 0.54% | 1,101,636 |
| Oct 28, 2025 | 51.69 | 52.01 | 51.48 | 51.85 | 51.82 | 0.86% | 566,859 |
| Oct 27, 2025 | 51.12 | 51.42 | 51.07 | 51.41 | 51.38 | 1.54% | 427,791 |
| Oct 24, 2025 | 50.56 | 50.76 | 50.52 | 50.63 | 50.58 | 0.82% | 359,349 |
| Oct 23, 2025 | 49.86 | 50.31 | 49.82 | 50.22 | 50.17 | 0.72% | 388,047 |
| Oct 22, 2025 | 50.22 | 50.23 | 49.44 | 49.86 | 49.81 | -0.42% | 467,875 |
| Oct 21, 2025 | 50.14 | 50.19 | 49.93 | 50.07 | 50.02 | -0.18% | 307,656 |
| Oct 20, 2025 | 49.90 | 50.27 | 49.90 | 50.16 | 50.11 | 1.07% | 552,833 |
| Oct 17, 2025 | 49.17 | 49.75 | 49.09 | 49.63 | 49.58 | 0.49% | 338,300 |
| Oct 16, 2025 | 49.67 | 49.85 | 49.08 | 49.39 | 49.34 | -0.10% | 551,971 |
| Oct 15, 2025 | 49.60 | 49.84 | 48.98 | 49.44 | 49.39 | 0.59% | 427,372 |
| Oct 14, 2025 | 49.07 | 49.46 | 48.61 | 49.15 | 49.10 | -0.75% | 604,080 |
| Oct 13, 2025 | 49.41 | 49.68 | 49.24 | 49.52 | 49.47 | 1.87% | 707,276 |