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

NYSEARCA: SPUS · Real-Time Price · USD

56.33

-0.12 (-0.21%)

At close: Jul 31, 2026, 4:00 PM EDT

56.14

-0.19 (-0.34%)

After-hours: Jul 31, 2026, 8:00 PM EDT

SPUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	56.33	56.54	55.48	56.33	56.33	-0.21%	456,562
Jul 30, 2026	55.85	56.49	55.82	56.45	56.45	2.73%	523,914
Jul 29, 2026	55.86	56.11	54.89	54.95	54.95	-1.73%	437,753
Jul 28, 2026	55.84	56.14	55.46	55.92	55.92	-0.13%	420,028
Jul 27, 2026	56.78	56.78	55.69	55.99	55.99	-0.47%	535,496
Jul 24, 2026	56.35	56.78	56.09	56.28	56.25	-0.16%	483,636
Jul 23, 2026	56.52	56.73	56.07	56.37	56.34	-1.23%	429,587
Jul 22, 2026	56.81	57.27	56.81	57.07	57.04	-	185,734
Jul 21, 2026	56.81	57.12	56.63	57.07	57.04	1.33%	315,028
Jul 20, 2026	56.81	56.99	56.29	56.32	56.29	-0.23%	324,416
Jul 17, 2026	56.24	56.84	55.98	56.45	56.42	-1.07%	399,568
Jul 16, 2026	57.16	57.29	56.79	57.06	57.03	-0.68%	255,533
Jul 15, 2026	57.51	57.62	56.86	57.45	57.42	0.33%	345,570
Jul 14, 2026	57.29	57.40	56.83	57.26	57.23	0.46%	232,507
Jul 13, 2026	57.43	57.52	56.90	57.00	56.97	-1.35%	426,077
Jul 10, 2026	57.37	57.82	57.12	57.78	57.75	0.56%	282,778
Jul 9, 2026	57.28	57.61	56.95	57.46	57.43	0.93%	320,141
Jul 8, 2026	56.37	56.97	56.22	56.93	56.90	0.30%	319,825
Jul 7, 2026	56.91	56.96	56.35	56.76	56.73	-0.75%	354,755
Jul 6, 2026	56.99	57.33	56.88	57.19	57.16	0.94%	364,876
Jul 2, 2026	56.95	57.44	56.23	56.66	56.63	-0.54%	413,270
Jul 1, 2026	57.06	57.30	56.79	56.97	56.94	-0.92%	494,819
Jun 30, 2026	56.82	57.61	56.79	57.50	57.47	1.41%	504,788
Jun 29, 2026	56.32	56.74	55.59	56.70	56.67	1.59%	520,527
Jun 26, 2026	55.64	56.24	55.39	55.81	55.78	-0.61%	384,255
Jun 25, 2026	56.69	56.71	55.55	56.15	56.12	0.33%	467,404
Jun 24, 2026	56.25	56.59	55.70	55.99	55.94	-0.16%	376,900
Jun 23, 2026	56.30	56.71	56.04	56.08	56.03	-2.44%	462,381
Jun 22, 2026	57.72	57.96	57.30	57.48	57.43	-0.09%	467,048
Jun 18, 2026	57.39	57.63	57.11	57.53	57.48	1.59%	975,235
Jun 17, 2026	57.41	57.53	56.47	56.63	56.58	-1.10%	410,806
Jun 16, 2026	57.87	57.89	57.21	57.26	57.21	-1.24%	666,101
Jun 15, 2026	57.72	58.08	57.65	57.98	57.93	2.17%	512,980
Jun 12, 2026	56.74	56.97	56.24	56.75	56.70	0.41%	461,919
Jun 11, 2026	55.64	56.71	55.30	56.52	56.47	2.02%	420,488
Jun 10, 2026	56.03	56.59	55.36	55.40	55.35	-1.96%	546,337
Jun 9, 2026	57.38	57.57	55.03	56.51	56.46	-0.82%	1,030,251
Jun 8, 2026	57.33	57.55	56.87	56.98	56.93	0.60%	709,100
Jun 5, 2026	58.25	58.31	56.47	56.64	56.59	-3.72%	570,217
Jun 4, 2026	58.46	59.01	58.18	58.83	58.78	-0.29%	667,447
Jun 3, 2026	59.43	59.50	58.90	59.00	58.95	-0.86%	482,949
Jun 2, 2026	59.28	59.52	59.17	59.51	59.45	0.52%	524,927
Jun 1, 2026	58.73	59.32	58.71	59.20	59.15	1.13%	570,457
May 29, 2026	58.37	58.75	58.33	58.54	58.49	0.62%	326,276
May 28, 2026	57.71	58.27	57.60	58.18	58.13	0.85%	384,278
May 27, 2026	57.93	57.95	57.48	57.69	57.64	-0.20%	291,584
May 26, 2026	57.69	58.06	57.60	57.83	57.75	1.05%	440,807
May 22, 2026	57.27	57.51	57.14	57.23	57.15	0.46%	241,285
May 21, 2026	56.69	57.14	56.47	56.97	56.89	0.32%	374,797
May 20, 2026	56.21	56.80	56.13	56.79	56.71	1.34%	524,859