Skip to main content

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

44.36 +0.08 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 44.47 44.51 44.19 44.36 423,493 +0.08(+0.18%)
Jun 27, 2025 44.10 44.32 43.87 44.28 356,256 +0.23(+0.52%)
Jun 26, 2025 43.84 44.05 43.69 44.05 297,431 +0.36(+0.82%)
Jun 25, 2025 43.60 43.72 43.51 43.69 319,028 +0.18(+0.41%)
Jun 24, 2025 43.26 43.52 43.24 43.51 297,632 +0.58(+1.35%)
Jun 23, 2025 42.56 42.98 42.38 42.93 490,268 +0.47(+1.11%)
Jun 20, 2025 43.01 43.02 42.43 42.46 513,182 -0.36(-0.84%)
Jun 18, 2025 42.81 43.04 42.67 42.82 340,073 +0.04(+0.09%)
Jun 17, 2025 43.02 43.10 42.74 42.78 435,652 -0.42(-0.97%)
Jun 16, 2025 42.91 43.26 42.91 43.20 506,251 +0.56(+1.31%)
Jun 13, 2025 42.74 43.07 42.59 42.64 310,042 -0.54(-1.25%)
Jun 12, 2025 42.86 43.19 42.85 43.18 242,085 +0.31(+0.72%)
Jun 11, 2025 43.25 43.27 42.77 42.87 360,547 -0.30(-0.69%)
Jun 10, 2025 42.85 43.17 42.80 43.17 322,079 +0.37(+0.86%)
Jun 09, 2025 42.70 42.89 42.68 42.80 325,113 +0.18(+0.42%)
Jun 06, 2025 42.61 42.80 42.51 42.62 360,690 +0.36(+0.85%)
Jun 05, 2025 42.62 42.76 42.06 42.26 587,052 -0.14(-0.33%)
Jun 04, 2025 42.42 42.56 42.32 42.40 314,429 +0.07(+0.17%)
Jun 03, 2025 42.03 42.46 42.02 42.33 356,977 +0.22(+0.52%)
Jun 02, 2025 41.67 42.11 41.49 42.11 595,757 +0.27(+0.65%)
May 30, 2025 41.89 41.89 41.28 41.84 377,540 -0.06(-0.14%)
May 29, 2025 42.31 42.41 41.75 41.90 586,278 +0.13(+0.31%)
May 28, 2025 42.05 42.16 41.72 41.77 549,874 -0.23(-0.55%)
May 27, 2025 41.60 42.03 41.51 42.00 599,485 +0.93(+2.26%)
May 23, 2025 40.85 41.24 40.76 41.07 419,322 -0.40(-0.96%)
May 22, 2025 41.42 41.75 41.29 41.47 671,735 +0.06(+0.14%)
May 21, 2025 41.71 42.16 41.28 41.41 585,208 -0.61(-1.45%)
May 20, 2025 42.07 42.10 41.75 42.02 524,737 -0.12(-0.28%)
May 19, 2025 41.69 42.23 41.67 42.14 545,951 -0.04(-0.09%)
May 16, 2025 42.11 42.20 41.83 42.18 358,012 +0.16(+0.38%)
May 15, 2025 41.76 42.14 41.63 42.02 718,313 +0.08(+0.19%)
May 14, 2025 41.93 42.05 41.77 41.94 734,588 +0.20(+0.48%)
May 13, 2025 41.39 41.91 41.30 41.74 498,658 +0.46(+1.11%)
May 12, 2025 40.96 41.28 40.74 41.28 420,057 +1.75(+4.43%)
May 09, 2025 39.68 39.77 39.37 39.53 142,848 +0.06(+0.15%)
May 08, 2025 39.57 39.89 39.23 39.47 207,890 +0.24(+0.61%)
May 07, 2025 39.19 39.40 38.76 39.23 322,400 +0.16(+0.41%)
May 06, 2025 39.06 39.37 38.95 39.07 124,362 -0.41(-1.04%)
May 05, 2025 39.45 39.67 39.40 39.48 323,945 -0.27(-0.68%)
May 02, 2025 39.64 39.88 39.43 39.75 426,384 +0.59(+1.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.