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

NYSEARCA: SPUS · Real-Time Price · USD

57.90

-0.16 (-0.28%)

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

57.99

+0.09 (0.16%)

After-hours: Sep 15, 2026, 8:00 PM EDT

SPUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	58.10	58.10	57.80	57.90	57.90	-0.28%	274,861
Sep 14, 2026	57.91	58.30	57.72	58.06	58.06	-0.77%	381,007
Sep 11, 2026	58.60	58.75	58.47	58.51	58.51	0.74%	268,998
Sep 10, 2026	58.02	58.21	57.85	58.08	58.08	-0.63%	321,702
Sep 9, 2026	58.58	58.69	58.29	58.45	58.45	-0.46%	339,479
Sep 8, 2026	59.06	59.10	58.65	58.72	58.72	-0.53%	423,446
Sep 4, 2026	59.17	59.29	58.93	59.03	59.03	-0.22%	257,344
Sep 3, 2026	58.81	59.28	58.69	59.16	59.16	0.92%	320,698
Sep 2, 2026	58.48	58.75	58.34	58.62	58.62	0.41%	655,942
Sep 1, 2026	58.41	58.64	58.17	58.38	58.38	-0.78%	469,954
Aug 31, 2026	58.74	58.92	58.58	58.84	58.84	0.09%	330,596
Aug 28, 2026	59.27	59.41	58.70	58.79	58.79	-0.83%	525,346
Aug 27, 2026	58.81	59.36	58.68	59.28	59.28	1.73%	410,180
Aug 26, 2026	58.15	58.40	58.10	58.27	58.27	-0.09%	270,385
Aug 25, 2026	58.38	58.48	58.13	58.35	58.32	0.46%	783,246
Aug 24, 2026	58.48	58.57	58.01	58.08	58.05	-0.92%	401,899
Aug 21, 2026	58.70	58.82	58.44	58.62	58.59	0.36%	303,599
Aug 20, 2026	58.64	58.82	58.36	58.41	58.38	-0.60%	314,786
Aug 19, 2026	58.81	59.02	58.61	58.76	58.73	0.26%	381,830
Aug 18, 2026	58.71	58.84	58.50	58.61	58.58	-1.00%	353,784
Aug 17, 2026	59.36	59.45	59.16	59.20	59.17	-0.19%	399,631
Aug 14, 2026	59.56	59.57	59.18	59.31	59.28	-0.22%	275,820
Aug 13, 2026	59.28	59.65	59.18	59.44	59.41	0.56%	307,600
Aug 12, 2026	59.27	59.32	59.03	59.11	59.08	0.49%	290,578
Aug 11, 2026	59.17	59.24	58.64	58.82	58.79	-0.22%	382,737
Aug 10, 2026	58.98	59.25	58.90	58.95	58.92	-0.35%	676,678
Aug 7, 2026	59.01	59.21	58.80	59.16	59.13	0.82%	280,938
Aug 6, 2026	58.56	58.92	58.48	58.68	58.65	0.14%	387,219
Aug 5, 2026	59.04	59.14	58.55	58.60	58.57	-	843,194
Aug 4, 2026	57.78	58.77	57.62	58.60	58.57	2.50%	1,761,425
Aug 3, 2026	56.38	57.31	56.33	57.17	57.14	1.49%	919,903
Jul 31, 2026	56.33	56.54	55.48	56.33	56.30	-0.21%	462,022
Jul 30, 2026	55.85	56.49	55.82	56.45	56.42	2.73%	529,235
Jul 29, 2026	55.86	56.11	54.89	54.95	54.93	-1.73%	450,829
Jul 28, 2026	55.84	56.14	55.46	55.92	55.90	-0.13%	427,335
Jul 27, 2026	56.78	56.78	55.69	55.99	55.97	-0.47%	535,496
Jul 24, 2026	56.35	56.78	56.09	56.28	56.23	-0.16%	483,636
Jul 23, 2026	56.52	56.73	56.07	56.37	56.32	-1.23%	429,587
Jul 22, 2026	56.81	57.27	56.81	57.07	57.02	-	185,734
Jul 21, 2026	56.81	57.12	56.63	57.07	57.02	1.33%	315,028
Jul 20, 2026	56.81	56.99	56.29	56.32	56.27	-0.23%	324,416
Jul 17, 2026	56.24	56.84	55.98	56.45	56.40	-1.07%	399,568
Jul 16, 2026	57.16	57.29	56.79	57.06	57.01	-0.68%	255,533
Jul 15, 2026	57.51	57.62	56.86	57.45	57.40	0.33%	345,570
Jul 14, 2026	57.29	57.40	56.83	57.26	57.21	0.46%	232,507
Jul 13, 2026	57.43	57.52	56.90	57.00	56.95	-1.35%	426,077
Jul 10, 2026	57.37	57.82	57.12	57.78	57.73	0.56%	282,778
Jul 9, 2026	57.28	57.61	56.95	57.46	57.41	0.93%	320,141
Jul 8, 2026	56.37	56.97	56.22	56.93	56.88	0.30%	319,825
Jul 7, 2026	56.91	56.96	56.35	56.76	56.71	-0.75%	354,755