SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS)
NYSEARCA: SPUS · Real-Time Price · USD
50.30
+0.15 (0.30%)
Oct 10, 2025, 10:38 AM EDT - Market open
SPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 50.36 | 50.36 | 49.98 | 50.15 | 50.15 | -0.28% | 410,324 |
| Oct 8, 2025 | 49.90 | 50.30 | 49.90 | 50.29 | 50.29 | 0.96% | 413,488 |
| Oct 7, 2025 | 50.25 | 50.25 | 49.69 | 49.81 | 49.81 | -0.78% | 559,254 |
| Oct 6, 2025 | 50.14 | 50.27 | 50.05 | 50.20 | 50.20 | 0.64% | 399,508 |
| Oct 3, 2025 | 49.93 | 50.11 | 49.70 | 49.88 | 49.88 | 0.04% | 358,693 |
| Oct 2, 2025 | 50.10 | 50.14 | 49.75 | 49.86 | 49.86 | 0.04% | 465,644 |
| Oct 1, 2025 | 49.24 | 49.85 | 49.21 | 49.84 | 49.84 | 0.87% | 570,791 |
| Sep 30, 2025 | 49.01 | 49.42 | 48.92 | 49.41 | 49.41 | 0.78% | 522,471 |
| Sep 29, 2025 | 49.10 | 49.22 | 48.89 | 49.03 | 49.03 | 0.31% | 706,568 |
| Sep 26, 2025 | 48.70 | 48.88 | 48.47 | 48.88 | 48.88 | 0.53% | 278,694 |
| Sep 25, 2025 | 48.57 | 48.67 | 48.26 | 48.62 | 48.62 | -0.57% | 453,871 |
| Sep 24, 2025 | 49.16 | 49.16 | 48.71 | 48.90 | 48.87 | -0.29% | 350,431 |
| Sep 23, 2025 | 49.41 | 49.45 | 48.94 | 49.04 | 49.01 | -0.75% | 348,419 |
| Sep 22, 2025 | 48.87 | 49.47 | 48.85 | 49.41 | 49.38 | 1.04% | 321,987 |
| Sep 19, 2025 | 48.70 | 48.94 | 48.57 | 48.90 | 48.87 | 0.82% | 248,518 |
| Sep 18, 2025 | 48.52 | 48.71 | 48.36 | 48.50 | 48.47 | 0.48% | 396,586 |
| Sep 17, 2025 | 48.41 | 48.43 | 47.85 | 48.27 | 48.24 | -0.37% | 566,147 |
| Sep 16, 2025 | 48.64 | 48.67 | 48.42 | 48.45 | 48.42 | -0.23% | 372,757 |
| Sep 15, 2025 | 48.39 | 48.56 | 48.36 | 48.56 | 48.53 | 0.52% | 345,262 |
| Sep 12, 2025 | 48.19 | 48.36 | 48.10 | 48.31 | 48.28 | 0.27% | 249,355 |
| Sep 11, 2025 | 47.96 | 48.18 | 47.83 | 48.18 | 48.15 | 0.99% | 320,889 |
| Sep 10, 2025 | 47.80 | 47.92 | 47.56 | 47.71 | 47.69 | 1.04% | 502,856 |
| Sep 9, 2025 | 47.33 | 47.41 | 47.08 | 47.22 | 47.20 | -0.21% | 361,654 |
| Sep 8, 2025 | 47.33 | 47.45 | 47.22 | 47.32 | 47.30 | 0.53% | 475,105 |
| Sep 5, 2025 | 47.44 | 47.50 | 46.85 | 47.07 | 47.05 | -0.11% | 327,446 |
| Sep 4, 2025 | 46.83 | 47.16 | 46.67 | 47.12 | 47.10 | 0.62% | 315,168 |
| Sep 3, 2025 | 46.78 | 46.92 | 46.60 | 46.83 | 46.81 | 0.69% | 601,645 |
| Sep 2, 2025 | 46.28 | 46.51 | 46.04 | 46.51 | 46.49 | -0.81% | 684,555 |
| Aug 29, 2025 | 47.23 | 47.26 | 46.74 | 46.89 | 46.87 | -1.06% | 457,230 |
| Aug 28, 2025 | 47.22 | 47.42 | 47.02 | 47.39 | 47.37 | 0.36% | 384,305 |
| Aug 27, 2025 | 47.03 | 47.22 | 46.93 | 47.22 | 47.20 | 0.36% | 360,185 |
| Aug 26, 2025 | 46.84 | 47.05 | 46.75 | 47.05 | 47.03 | 0.41% | 338,402 |
| Aug 25, 2025 | 46.90 | 47.08 | 46.81 | 46.86 | 46.81 | -0.26% | 382,350 |
| Aug 22, 2025 | 46.37 | 47.08 | 46.26 | 46.98 | 46.93 | 1.51% | 396,028 |
| Aug 21, 2025 | 46.30 | 46.47 | 46.11 | 46.28 | 46.23 | -0.37% | 327,055 |
| Aug 20, 2025 | 46.55 | 46.57 | 45.96 | 46.45 | 46.40 | -0.47% | 389,780 |
| Aug 19, 2025 | 47.04 | 47.08 | 46.53 | 46.67 | 46.62 | -0.83% | 347,723 |
| Aug 18, 2025 | 46.97 | 47.09 | 46.90 | 47.06 | 47.01 | 0.21% | 429,401 |
| Aug 15, 2025 | 47.19 | 47.23 | 46.85 | 46.96 | 46.91 | -0.49% | 228,587 |
| Aug 14, 2025 | 47.04 | 47.25 | 46.98 | 47.19 | 47.14 | -0.13% | 346,756 |
| Aug 13, 2025 | 47.33 | 47.37 | 47.05 | 47.25 | 47.20 | 0.28% | 337,972 |
| Aug 12, 2025 | 46.78 | 47.12 | 46.57 | 47.12 | 47.07 | 1.05% | 258,734 |
| Aug 11, 2025 | 46.66 | 46.89 | 46.49 | 46.63 | 46.58 | -0.04% | 362,045 |
| Aug 8, 2025 | 46.32 | 46.72 | 46.32 | 46.65 | 46.60 | 0.80% | 305,661 |
| Aug 7, 2025 | 46.51 | 46.59 | 45.96 | 46.28 | 46.23 | 0.13% | 389,864 |
| Aug 6, 2025 | 45.90 | 46.26 | 45.87 | 46.22 | 46.17 | 0.81% | 485,297 |
| Aug 5, 2025 | 46.18 | 46.21 | 45.79 | 45.85 | 45.80 | -0.52% | 382,783 |
| Aug 4, 2025 | 45.63 | 46.12 | 45.63 | 46.09 | 46.04 | 1.70% | 454,822 |
| Aug 1, 2025 | 45.67 | 45.67 | 45.11 | 45.32 | 45.27 | -1.41% | 439,411 |
| Jul 31, 2025 | 46.76 | 46.77 | 45.83 | 45.97 | 45.92 | -0.71% | 583,483 |