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

NYSEARCA: SPUS · Real-Time Price · USD

59.72

+0.05 (0.08%)

At close: Oct 15, 2026, 4:00 PM EDT

59.79

+0.07 (0.12%)

Pre-market: Oct 16, 2026, 5:27 AM EDT

SPUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	59.24	59.80	59.03	59.72	59.72	0.08%	510,759
Oct 14, 2026	60.31	60.43	59.47	59.67	59.67	-1.42%	360,941
Oct 13, 2026	60.37	60.53	60.22	60.53	60.53	-0.07%	307,180
Oct 12, 2026	60.75	60.75	60.45	60.57	60.57	-0.33%	271,025
Oct 9, 2026	60.75	60.88	60.55	60.77	60.77	0.48%	170,865
Oct 8, 2026	60.84	60.91	60.17	60.48	60.48	-0.97%	348,361
Oct 7, 2026	60.94	61.10	60.77	61.07	61.07	-0.13%	357,333
Oct 6, 2026	61.19	61.42	61.12	61.15	61.15	0.56%	291,702
Oct 5, 2026	60.47	60.97	60.43	60.81	60.81	0.80%	396,199
Oct 2, 2026	60.36	60.60	60.15	60.33	60.33	1.02%	290,682
Oct 1, 2026	59.73	59.90	59.35	59.72	59.72	0.30%	512,049
Sep 30, 2026	59.81	60.12	59.54	59.54	59.54	-0.03%	451,348
Sep 29, 2026	59.93	59.96	59.42	59.56	59.56	-0.27%	709,468
Sep 28, 2026	59.82	60.05	59.46	59.72	59.72	-0.49%	575,961
Sep 25, 2026	59.78	60.08	59.64	60.04	60.01	0.79%	337,357
Sep 24, 2026	59.30	59.71	59.22	59.57	59.54	-0.20%	296,203
Sep 23, 2026	60.18	60.21	59.53	59.69	59.66	-0.83%	346,451
Sep 22, 2026	59.92	60.30	59.91	60.19	60.16	0.60%	324,614
Sep 21, 2026	59.21	59.93	59.08	59.83	59.80	1.56%	356,316
Sep 18, 2026	58.80	58.92	58.49	58.91	58.88	0.41%	219,559
Sep 17, 2026	58.58	58.77	58.44	58.67	58.64	1.51%	444,995
Sep 16, 2026	58.12	58.34	57.45	57.80	57.77	-0.17%	376,566
Sep 15, 2026	58.10	58.10	57.80	57.90	57.87	-0.28%	274,890
Sep 14, 2026	57.91	58.30	57.72	58.06	58.03	-0.77%	381,579
Sep 11, 2026	58.60	58.75	58.47	58.51	58.48	0.74%	269,629
Sep 10, 2026	58.02	58.21	57.85	58.08	58.05	-0.63%	324,122
Sep 9, 2026	58.58	58.69	58.29	58.45	58.42	-0.46%	341,980
Sep 8, 2026	59.06	59.10	58.65	58.72	58.69	-0.53%	425,327
Sep 4, 2026	59.17	59.29	58.93	59.03	59.00	-0.22%	258,665
Sep 3, 2026	58.81	59.28	58.69	59.16	59.13	0.92%	320,698
Sep 2, 2026	58.48	58.75	58.34	58.62	58.59	0.41%	655,942
Sep 1, 2026	58.41	58.64	58.17	58.38	58.35	-0.78%	469,954
Aug 31, 2026	58.74	58.92	58.58	58.84	58.81	0.09%	330,596
Aug 28, 2026	59.27	59.41	58.70	58.79	58.76	-0.83%	525,346
Aug 27, 2026	58.81	59.36	58.68	59.28	59.25	1.73%	410,180
Aug 26, 2026	58.15	58.40	58.10	58.27	58.24	-0.09%	270,385
Aug 25, 2026	58.38	58.48	58.13	58.35	58.30	0.46%	783,246
Aug 24, 2026	58.48	58.57	58.01	58.08	58.03	-0.92%	401,899
Aug 21, 2026	58.70	58.82	58.44	58.62	58.57	0.36%	303,599
Aug 20, 2026	58.64	58.82	58.36	58.41	58.36	-0.60%	314,786
Aug 19, 2026	58.81	59.02	58.61	58.76	58.71	0.26%	381,830
Aug 18, 2026	58.71	58.84	58.50	58.61	58.56	-1.00%	353,784
Aug 17, 2026	59.36	59.45	59.16	59.20	59.15	-0.19%	399,631
Aug 14, 2026	59.56	59.57	59.18	59.31	59.26	-0.22%	275,820
Aug 13, 2026	59.28	59.65	59.18	59.44	59.39	0.56%	307,600
Aug 12, 2026	59.27	59.32	59.03	59.11	59.06	0.49%	290,578
Aug 11, 2026	59.17	59.24	58.64	58.82	58.77	-0.22%	382,737
Aug 10, 2026	58.98	59.25	58.90	58.95	58.90	-0.35%	676,678
Aug 7, 2026	59.01	59.21	58.80	59.16	59.11	0.82%	280,938
Aug 6, 2026	58.56	58.92	58.48	58.68	58.63	0.14%	387,219