SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS)
NYSEARCA: SPUS · Real-Time Price · USD
50.39
+0.12 (0.24%)
At close: Apr 10, 2026, 4:00 PM EDT
50.00
-0.39 (-0.77%)
Pre-market: Apr 13, 2026, 8:02 AM EDT
SPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 50.42 | 50.61 | 50.30 | 50.39 | 50.39 | 0.24% | 205,253 |
| Apr 9, 2026 | 49.93 | 50.32 | 49.78 | 50.27 | 50.27 | 0.46% | 728,998 |
| Apr 8, 2026 | 50.20 | 50.26 | 49.72 | 50.04 | 50.04 | 2.56% | 740,591 |
| Apr 7, 2026 | 48.61 | 48.79 | 47.96 | 48.79 | 48.79 | 0.08% | 557,031 |
| Apr 6, 2026 | 48.65 | 48.81 | 48.48 | 48.75 | 48.75 | 0.29% | 399,184 |
| Apr 2, 2026 | 47.90 | 48.71 | 47.74 | 48.61 | 48.61 | -0.06% | 493,003 |
| Apr 1, 2026 | 48.46 | 48.87 | 48.40 | 48.64 | 48.64 | 1.00% | 1,034,970 |
| Mar 31, 2026 | 47.15 | 48.26 | 47.15 | 48.16 | 48.16 | 3.24% | 1,102,272 |
| Mar 30, 2026 | 47.44 | 47.51 | 46.43 | 46.65 | 46.65 | -0.81% | 672,309 |
| Mar 27, 2026 | 47.60 | 47.63 | 46.94 | 47.03 | 47.03 | -1.53% | 611,474 |
| Mar 26, 2026 | 48.42 | 48.60 | 47.76 | 47.76 | 47.76 | -2.13% | 708,174 |
| Mar 25, 2026 | 48.93 | 49.07 | 48.65 | 48.80 | 48.80 | 0.58% | 483,746 |
| Mar 24, 2026 | 48.40 | 48.75 | 48.25 | 48.52 | 48.52 | -0.35% | 783,518 |
| Mar 23, 2026 | 48.91 | 49.27 | 48.58 | 48.69 | 48.66 | 1.10% | 743,996 |
| Mar 20, 2026 | 48.90 | 48.90 | 47.87 | 48.16 | 48.13 | -1.73% | 1,280,195 |
| Mar 19, 2026 | 48.70 | 49.25 | 48.54 | 49.01 | 48.98 | -0.31% | 765,277 |
| Mar 18, 2026 | 49.69 | 49.76 | 49.13 | 49.16 | 49.13 | -1.34% | 705,088 |
| Mar 17, 2026 | 49.93 | 50.06 | 49.73 | 49.83 | 49.80 | 0.18% | 481,678 |
| Mar 16, 2026 | 49.64 | 50.06 | 49.61 | 49.74 | 49.71 | 1.18% | 839,895 |
| Mar 13, 2026 | 49.92 | 50.13 | 49.11 | 49.16 | 49.13 | -0.97% | 567,845 |
| Mar 12, 2026 | 50.15 | 50.20 | 49.63 | 49.64 | 49.61 | -1.72% | 1,066,511 |
| Mar 11, 2026 | 50.46 | 50.75 | 50.25 | 50.51 | 50.48 | 0.22% | 508,265 |
| Mar 10, 2026 | 50.41 | 50.84 | 50.22 | 50.40 | 50.37 | -0.06% | 1,495,802 |
| Mar 9, 2026 | 49.33 | 50.55 | 49.12 | 50.43 | 50.40 | 1.41% | 1,138,033 |
| Mar 6, 2026 | 49.89 | 50.21 | 49.62 | 49.73 | 49.70 | -1.62% | 783,059 |
| Mar 5, 2026 | 50.49 | 50.78 | 50.00 | 50.55 | 50.52 | -0.37% | 1,181,586 |
| Mar 4, 2026 | 50.56 | 50.94 | 50.38 | 50.74 | 50.71 | 0.63% | 622,302 |
| Mar 3, 2026 | 50.15 | 50.59 | 49.73 | 50.42 | 50.39 | -1.14% | 1,406,462 |
| Mar 2, 2026 | 50.35 | 51.17 | 50.34 | 51.00 | 50.97 | 0.14% | 941,246 |
| Feb 27, 2026 | 50.79 | 51.05 | 50.68 | 50.93 | 50.90 | -0.88% | 830,899 |
| Feb 26, 2026 | 51.93 | 51.98 | 50.92 | 51.38 | 51.35 | -1.23% | 977,613 |
| Feb 25, 2026 | 51.85 | 52.08 | 51.80 | 52.02 | 51.99 | 0.85% | 414,142 |
| Feb 24, 2026 | 51.20 | 51.66 | 50.98 | 51.58 | 51.55 | 0.86% | 492,011 |
| Feb 23, 2026 | 51.31 | 51.53 | 50.92 | 51.14 | 51.11 | -0.49% | 547,975 |
| Feb 20, 2026 | 50.88 | 51.47 | 50.85 | 51.39 | 51.36 | 0.55% | 658,712 |
| Feb 19, 2026 | 51.07 | 51.26 | 50.89 | 51.11 | 51.06 | -0.29% | 313,562 |
| Feb 18, 2026 | 51.08 | 51.47 | 50.95 | 51.26 | 51.21 | 0.67% | 480,200 |
| Feb 17, 2026 | 50.66 | 51.14 | 50.27 | 50.92 | 50.87 | 0.16% | 557,851 |
| Feb 13, 2026 | 51.08 | 51.29 | 50.69 | 50.84 | 50.79 | -0.29% | 539,463 |
| Feb 12, 2026 | 52.10 | 52.20 | 50.90 | 50.99 | 50.94 | -1.75% | 581,112 |
| Feb 11, 2026 | 52.15 | 52.24 | 51.60 | 51.90 | 51.85 | 0.31% | 515,812 |
| Feb 10, 2026 | 51.97 | 52.03 | 51.70 | 51.74 | 51.69 | -0.21% | 301,681 |
| Feb 9, 2026 | 51.29 | 51.96 | 51.23 | 51.85 | 51.80 | 0.93% | 592,000 |
| Feb 6, 2026 | 50.62 | 51.52 | 50.50 | 51.37 | 51.32 | 2.68% | 490,953 |
| Feb 5, 2026 | 50.38 | 50.58 | 49.90 | 50.03 | 49.98 | -1.34% | 988,687 |
| Feb 4, 2026 | 51.12 | 51.25 | 50.25 | 50.71 | 50.66 | -0.69% | 558,456 |
| Feb 3, 2026 | 51.76 | 51.76 | 50.62 | 51.06 | 51.01 | -1.22% | 747,879 |
| Feb 2, 2026 | 51.25 | 51.84 | 51.22 | 51.69 | 51.64 | 0.45% | 526,706 |
| Jan 30, 2026 | 51.55 | 51.71 | 51.18 | 51.46 | 51.41 | -0.41% | 584,120 |
| Jan 29, 2026 | 51.93 | 52.06 | 50.80 | 51.67 | 51.62 | -1.15% | 896,777 |