SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS)

SPUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	51.51	51.59	51.05	51.45	51.45	-0.66%	460,005
Jan 13, 2026	51.74	51.96	51.57	51.79	51.79	0.10%	380,694
Jan 12, 2026	51.35	51.85	51.31	51.74	51.74	0.33%	387,912
Jan 9, 2026	51.27	51.68	51.13	51.57	51.57	0.76%	286,911
Jan 8, 2026	51.37	51.38	50.98	51.18	51.18	-0.56%	358,431
Jan 7, 2026	51.50	51.78	51.42	51.47	51.47	0.06%	295,940
Jan 6, 2026	51.29	51.50	51.19	51.44	51.44	0.39%	340,925
Jan 5, 2026	51.57	51.63	51.13	51.24	51.24	0.04%	745,339
Jan 2, 2026	51.45	51.70	50.96	51.22	51.22	0.29%	690,818
Dec 31, 2025	51.48	51.53	51.06	51.07	51.07	-0.76%	356,749
Dec 30, 2025	51.55	51.60	51.43	51.46	51.46	-0.19%	300,824
Dec 29, 2025	51.45	51.62	51.39	51.56	51.56	-0.37%	560,647
Dec 26, 2025	51.78	51.88	51.69	51.75	51.75	0.06%	243,433
Dec 24, 2025	51.59	51.75	51.55	51.72	51.70	0.25%	180,942
Dec 23, 2025	51.15	51.59	51.15	51.59	51.57	0.60%	318,903
Dec 22, 2025	51.29	51.35	51.10	51.28	51.26	0.53%	322,877
Dec 19, 2025	50.64	51.01	50.55	51.01	50.99	1.29%	298,323
Dec 18, 2025	50.46	50.66	50.25	50.36	50.34	1.00%	294,644
Dec 17, 2025	50.70	50.70	49.86	49.86	49.84	-1.64%	426,243
Dec 16, 2025	50.63	50.78	50.31	50.69	50.67	-0.08%	447,699
Dec 15, 2025	51.22	51.23	50.60	50.73	50.71	-0.26%	510,852
Dec 12, 2025	51.51	51.58	50.69	50.86	50.84	-1.62%	436,894
Dec 11, 2025	51.56	51.71	51.08	51.70	51.68	-0.19%	374,135
Dec 10, 2025	51.50	51.91	51.27	51.80	51.78	0.50%	430,701
Dec 9, 2025	51.50	51.65	51.41	51.54	51.52	-0.04%	341,246
Dec 8, 2025	51.61	51.77	51.35	51.56	51.54	0.06%	397,900
Dec 5, 2025	51.56	51.73	51.43	51.53	51.51	0.19%	284,997
Dec 4, 2025	51.48	51.48	51.15	51.43	51.41	0.14%	259,336
Dec 3, 2025	51.13	51.46	51.06	51.36	51.34	0.12%	230,850
Dec 2, 2025	51.31	51.51	51.08	51.30	51.28	0.25%	560,239
Dec 1, 2025	50.94	51.32	50.87	51.17	51.15	-0.25%	362,628
Nov 28, 2025	51.16	51.30	51.11	51.30	51.28	0.27%	455,418
Nov 26, 2025	51.04	51.30	50.87	51.16	51.14	0.81%	366,657
Nov 25, 2025	50.24	50.82	49.81	50.75	50.73	0.57%	438,831
Nov 24, 2025	49.84	50.54	49.80	50.46	50.41	1.98%	384,407
Nov 21, 2025	49.25	50.04	48.81	49.48	49.44	0.69%	826,701
Nov 20, 2025	51.00	51.23	49.08	49.14	49.10	-1.86%	1,765,753
Nov 19, 2025	49.80	50.52	49.71	50.07	50.03	0.81%	715,060
Nov 18, 2025	49.92	50.08	49.30	49.67	49.63	-1.10%	1,192,997
Nov 17, 2025	50.34	50.81	49.94	50.22	50.17	-0.83%	901,119
Nov 14, 2025	49.83	50.93	49.66	50.64	50.59	0.40%	870,077
Nov 13, 2025	51.10	51.14	50.26	50.44	50.39	-1.73%	632,747
Nov 12, 2025	51.50	51.50	51.08	51.33	51.28	0.14%	543,881
Nov 11, 2025	51.04	51.31	50.90	51.26	51.21	0.04%	400,755
Nov 10, 2025	50.83	51.30	50.68	51.24	51.19	2.07%	612,431
Nov 7, 2025	50.09	50.20	49.43	50.20	50.16	-0.28%	892,517
Nov 6, 2025	50.93	50.96	50.16	50.34	50.29	-1.35%	1,068,729
Nov 5, 2025	50.91	51.38	50.82	51.03	50.98	0.18%	518,207
Nov 4, 2025	51.13	51.34	50.87	50.94	50.89	-1.53%	530,658
Nov 3, 2025	51.89	51.96	51.54	51.73	51.68	0.27%	451,970

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.