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