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
May 16, 2025	42.11	42.20	41.83	42.18	42.18	0.38%	358,012
May 15, 2025	41.76	42.14	41.63	42.02	42.02	0.19%	718,317
May 14, 2025	41.93	42.05	41.77	41.94	41.94	0.48%	734,593
May 13, 2025	41.39	41.91	41.30	41.74	41.74	1.11%	498,661
May 12, 2025	40.96	41.28	40.75	41.28	41.28	4.43%	420,059
May 9, 2025	39.68	39.77	39.37	39.53	39.53	0.15%	142,848
May 8, 2025	39.57	39.89	39.23	39.47	39.47	0.61%	208,761
May 7, 2025	39.19	39.40	38.76	39.23	39.23	0.41%	322,400
May 6, 2025	39.06	39.37	38.96	39.07	39.07	-1.04%	123,563
May 5, 2025	39.45	39.68	39.40	39.48	39.48	-0.68%	323,963
May 2, 2025	39.64	39.88	39.43	39.75	39.75	1.51%	426,384
May 1, 2025	39.36	39.67	39.15	39.16	39.16	1.32%	192,926
Apr 30, 2025	38.15	38.81	37.72	38.65	38.65	-0.28%	309,794
Apr 29, 2025	38.36	38.82	38.33	38.76	38.76	0.52%	245,555
Apr 28, 2025	38.67	38.74	38.06	38.56	38.56	-0.03%	384,549
Apr 25, 2025	38.15	38.63	37.99	38.57	38.57	1.21%	347,714
Apr 24, 2025	37.25	38.11	37.18	38.11	38.11	2.53%	284,288
Apr 23, 2025	37.50	37.77	36.96	37.17	37.15	2.42%	407,027
Apr 22, 2025	35.94	36.56	35.79	36.29	36.27	2.25%	263,222
Apr 21, 2025	35.90	35.97	35.05	35.49	35.47	-2.39%	312,319
Apr 17, 2025	36.62	36.70	36.20	36.36	36.34	0.08%	182,971
Apr 16, 2025	36.71	36.97	35.83	36.33	36.31	-2.86%	258,672
Apr 15, 2025	37.56	37.74	37.23	37.40	37.38	-0.40%	220,846
Apr 14, 2025	38.13	38.21	37.15	37.55	37.52	1.00%	362,153
Apr 11, 2025	36.43	37.38	36.20	37.18	37.16	1.70%	807,822
Apr 10, 2025	37.20	37.22	35.44	36.56	36.54	-4.04%	785,127
Apr 9, 2025	34.26	38.29	34.20	38.10	38.07	10.82%	866,880
Apr 8, 2025	36.29	36.51	33.78	34.38	34.36	-1.72%	1,004,360
Apr 7, 2025	33.75	36.47	33.32	34.98	34.96	-0.46%	1,189,478
Apr 4, 2025	36.19	36.34	35.02	35.14	35.12	-5.36%	971,868
Apr 3, 2025	37.88	37.96	37.11	37.13	37.11	-5.79%	830,170
Apr 2, 2025	38.63	39.61	38.57	39.41	39.38	0.92%	297,873
Apr 1, 2025	38.71	39.25	38.55	39.05	39.02	0.28%	377,701
Mar 31, 2025	38.30	38.98	37.96	38.94	38.91	0.41%	323,296
Mar 28, 2025	39.58	39.65	38.74	38.78	38.75	-2.37%	312,402
Mar 27, 2025	39.76	40.04	39.61	39.72	39.69	-0.58%	354,381
Mar 26, 2025	40.57	40.60	39.78	39.95	39.92	-1.77%	331,424
Mar 25, 2025	40.61	40.68	40.49	40.67	40.64	0.39%	318,999
Mar 24, 2025	40.33	40.60	40.25	40.51	40.46	1.89%	327,794
Mar 21, 2025	39.28	39.78	39.18	39.76	39.71	0.33%	312,969
Mar 20, 2025	39.48	40.07	39.42	39.63	39.58	-0.40%	448,773
Mar 19, 2025	39.49	40.08	39.36	39.79	39.74	1.14%	468,291
Mar 18, 2025	39.68	39.68	39.16	39.34	39.29	-1.48%	582,707
Mar 17, 2025	39.80	40.09	39.55	39.93	39.88	0.43%	551,806
Mar 14, 2025	39.31	39.82	39.22	39.76	39.71	2.24%	546,064
Mar 13, 2025	39.57	39.57	38.79	38.89	38.84	-1.87%	421,609
Mar 12, 2025	39.83	39.92	39.21	39.63	39.58	0.84%	646,666
Mar 11, 2025	39.46	39.82	38.93	39.30	39.25	-0.48%	504,144
Mar 10, 2025	40.23	40.27	39.18	39.49	39.44	-3.54%	532,077
Mar 7, 2025	40.51	40.97	40.08	40.94	40.89	0.84%	302,856

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.