SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS)
NYSEARCA: SPUS · Real-Time Price · USD
48.27
-0.18 (-0.37%)
At close: Sep 17, 2025, 4:00 PM EDT
48.15
-0.12 (-0.25%)
After-hours: Sep 17, 2025, 4:27 PM EDT
SPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 48.41 | 48.41 | 47.92 | 48.23 | - | -0.45% | 558,126 |
| Sep 16, 2025 | 48.64 | 48.67 | 48.42 | 48.45 | 48.45 | -0.23% | 372,757 |
| Sep 15, 2025 | 48.39 | 48.56 | 48.36 | 48.56 | 48.56 | 0.52% | 345,262 |
| Sep 12, 2025 | 48.19 | 48.36 | 48.10 | 48.31 | 48.31 | 0.27% | 249,355 |
| Sep 11, 2025 | 47.96 | 48.18 | 47.83 | 48.18 | 48.18 | 0.99% | 320,889 |
| Sep 10, 2025 | 47.80 | 47.92 | 47.56 | 47.71 | 47.71 | 1.04% | 502,856 |
| Sep 9, 2025 | 47.33 | 47.41 | 47.08 | 47.22 | 47.22 | -0.21% | 361,654 |
| Sep 8, 2025 | 47.33 | 47.45 | 47.22 | 47.32 | 47.32 | 0.53% | 475,105 |
| Sep 5, 2025 | 47.44 | 47.50 | 46.85 | 47.07 | 47.07 | -0.11% | 327,446 |
| Sep 4, 2025 | 46.83 | 47.16 | 46.67 | 47.12 | 47.12 | 0.62% | 315,168 |
| Sep 3, 2025 | 46.78 | 46.92 | 46.60 | 46.83 | 46.83 | 0.69% | 601,645 |
| Sep 2, 2025 | 46.28 | 46.51 | 46.04 | 46.51 | 46.51 | -0.81% | 684,555 |
| Aug 29, 2025 | 47.23 | 47.26 | 46.74 | 46.89 | 46.89 | -1.06% | 457,230 |
| Aug 28, 2025 | 47.22 | 47.42 | 47.02 | 47.39 | 47.39 | 0.36% | 384,305 |
| Aug 27, 2025 | 47.03 | 47.22 | 46.93 | 47.22 | 47.22 | 0.36% | 360,185 |
| Aug 26, 2025 | 46.84 | 47.05 | 46.75 | 47.05 | 47.05 | 0.41% | 338,402 |
| Aug 25, 2025 | 46.90 | 47.08 | 46.81 | 46.86 | 46.83 | -0.26% | 382,350 |
| Aug 22, 2025 | 46.37 | 47.08 | 46.26 | 46.98 | 46.95 | 1.51% | 396,028 |
| Aug 21, 2025 | 46.30 | 46.47 | 46.11 | 46.28 | 46.25 | -0.37% | 327,055 |
| Aug 20, 2025 | 46.55 | 46.57 | 45.96 | 46.45 | 46.42 | -0.47% | 389,780 |
| Aug 19, 2025 | 47.04 | 47.08 | 46.53 | 46.67 | 46.64 | -0.83% | 347,723 |
| Aug 18, 2025 | 46.97 | 47.09 | 46.90 | 47.06 | 47.03 | 0.21% | 429,401 |
| Aug 15, 2025 | 47.19 | 47.23 | 46.85 | 46.96 | 46.93 | -0.49% | 228,587 |
| Aug 14, 2025 | 47.04 | 47.25 | 46.98 | 47.19 | 47.16 | -0.13% | 346,756 |
| Aug 13, 2025 | 47.33 | 47.37 | 47.05 | 47.25 | 47.22 | 0.28% | 337,972 |
| Aug 12, 2025 | 46.78 | 47.12 | 46.57 | 47.12 | 47.09 | 1.05% | 258,734 |
| Aug 11, 2025 | 46.66 | 46.89 | 46.49 | 46.63 | 46.60 | -0.04% | 362,045 |
| Aug 8, 2025 | 46.32 | 46.72 | 46.32 | 46.65 | 46.62 | 0.80% | 305,661 |
| Aug 7, 2025 | 46.51 | 46.59 | 45.96 | 46.28 | 46.25 | 0.13% | 389,864 |
| Aug 6, 2025 | 45.90 | 46.26 | 45.87 | 46.22 | 46.19 | 0.81% | 485,297 |
| Aug 5, 2025 | 46.18 | 46.21 | 45.79 | 45.85 | 45.83 | -0.52% | 382,783 |
| Aug 4, 2025 | 45.63 | 46.12 | 45.63 | 46.09 | 46.07 | 1.70% | 454,822 |
| Aug 1, 2025 | 45.67 | 45.67 | 45.11 | 45.32 | 45.30 | -1.41% | 439,411 |
| Jul 31, 2025 | 46.76 | 46.77 | 45.83 | 45.97 | 45.95 | -0.71% | 583,483 |
| Jul 30, 2025 | 46.39 | 46.47 | 46.02 | 46.30 | 46.27 | -0.04% | 288,620 |
| Jul 29, 2025 | 46.55 | 46.59 | 46.23 | 46.32 | 46.29 | -0.22% | 421,340 |
| Jul 28, 2025 | 46.31 | 46.42 | 46.29 | 46.42 | 46.39 | 0.32% | 441,410 |
| Jul 25, 2025 | 46.16 | 46.32 | 46.07 | 46.27 | 46.24 | 0.41% | 327,573 |
| Jul 24, 2025 | 46.05 | 46.18 | 45.95 | 46.08 | 46.03 | 0.24% | 666,779 |
| Jul 23, 2025 | 45.82 | 45.97 | 45.60 | 45.97 | 45.92 | 0.83% | 317,652 |
| Jul 22, 2025 | 45.67 | 45.70 | 45.30 | 45.59 | 45.54 | -0.09% | 365,200 |
| Jul 21, 2025 | 45.57 | 45.80 | 45.52 | 45.63 | 45.58 | 0.37% | 345,960 |
| Jul 18, 2025 | 45.64 | 45.64 | 45.37 | 45.46 | 45.41 | -0.09% | 272,468 |
| Jul 17, 2025 | 45.26 | 45.51 | 45.21 | 45.50 | 45.45 | 0.73% | 283,370 |
| Jul 16, 2025 | 45.16 | 45.25 | 44.77 | 45.17 | 45.12 | 0.09% | 350,014 |
| Jul 15, 2025 | 45.44 | 45.48 | 45.09 | 45.13 | 45.08 | 0.09% | 339,586 |
| Jul 14, 2025 | 45.03 | 45.11 | 44.80 | 45.09 | 45.04 | 0.02% | 286,229 |
| Jul 11, 2025 | 44.96 | 45.20 | 44.87 | 45.08 | 45.03 | -0.24% | 327,953 |
| Jul 10, 2025 | 45.06 | 45.23 | 44.89 | 45.19 | 45.14 | 0.40% | 306,920 |
| Jul 9, 2025 | 44.83 | 45.13 | 44.77 | 45.01 | 44.96 | 0.81% | 445,892 |