SP Funds S&P 500 Sharia Industry Exclusions ETF Historical Data - SPUS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.23	-0.5608388198	41.01	41.01	40.135	143556	40.45504895	SP
4	2.18	5.64766839378	38.6	41.01	37.62	139253	39.50465138	SP
12	3.21	8.5440511046	37.57	41.01	35.44	134942	38.12749501	SP
26	6.63	19.4143484627	34.15	41.01	33.27	121683	37.11921337	SP
52	9.13	28.8467614534	31.65	41.01	29.4398	94096	35.38861956	SP
156	12.18	42.5874125874	28.6	41.01	23.6784	54830	32.62692929	SP
260	20.69	102.986560478	20.09	41.01	14.6	41569	31.4223919	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719354600	40.6	0.44	1.10	40.35	40.6	40.225	99951
1719268200	40.16	-0.35	-0.86	40.5	40.6	40.135	162158
1719009000	40.51	-0.1	-0.25	40.59	40.67	40.3	150060
1718922600	40.61	-0.24	-0.59	41.01	41.01	40.4101	162055
1718749800	40.85	0.12	0.29	40.79	40.85	40.6406	123319
1718663400	40.73	0.35	0.87	40.4	40.86	40.2767	89956
1718404200	40.38	0.09	0.22	40.23	40.38	40.16	48729
1718317800	40.29	0.11	0.27	40.37	40.38	40.065	164234
1718231400	40.18	0.5	1.26	39.99	40.3551	39.96	129314
1718145000	39.68	0.29	0.74	39.29	39.68	39.221	127053
1718058600	39.39	0.2	0.51	39.12	39.39	39.055	130493
1717799400	39.19	0.03	0.08	39.18	39.37	39.02	75762
1717713000	39.16	-0.05	-0.13	39.25	39.27	39.05	120042
1717626600	39.21	0.7	1.82	38.79	39.21	38.7	159248
1717540200	38.51	0.01	0.03	38.45	38.5899	38.25	173813
1717453800	38.5	0.18	0.47	38.54	38.59	38.0785	220900
1717194600	38.32	0.2	0.52	38.25	38.34	37.62	151328
1717108200	38.12	-0.53	-1.37	38.51	38.51	38.05	182086
1717021800	38.65	-0.23	-0.59	38.6	38.74	38.53	175299
1716935400	38.88	0.19	0.49	38.82	38.88	38.6299	188909
1716589800	38.69	0.3	0.78	38.54	38.72	38.42	100689
1716503400	38.39	-0.13	-0.34	38.9	38.9	38.25	174410
1716417000	38.52	-0.11	-0.28	38.63	38.63	38.33	160140
1716330600	38.63	0.13	0.34	38.5	38.63	38.3853	184337
1716244200	38.5	0.12	0.31	38.46	38.58	38.37	128300
1715985000	38.38	-0.02	-0.05	38.41	38.41	38.21	88359
1715898600	38.4	-0.08	-0.21	38.51	38.597	38.35	139637
1715812200	38.48	0.53	1.40	38.13	38.52	38.04	142633
1715725800	37.95	0.21	0.56	37.74	37.97	37.6797	117463
1715639400	37.74	0.08	0.21	37.81	37.81	37.6	152080
1715380200	37.66	-0.01	-0.03	37.76	37.855	37.58	137116
1715293800	37.67	0.15	0.40	37.55	37.67	37.4377	135924
1715207400	37.52	-0.04	-0.11	37.38	37.58	37.36	192870
1715121000	37.56	0.01	0.03	37.58	37.6799	37.495	146718
1715034600	37.55	0.41	1.10	37.36	37.55	37.23	192992
1714775400	37.14	0.6	1.64	37.09	37.1809	36.9202	65518
1714689000	36.54	0.38	1.06	36.45	36.5601	36.05	97864
1714602600	36.155	-0.24	-0.65	36.28	36.75	36.09	133659
1714516200	36.39	-0.58	-1.57	36.93	37	36.345	172287
1714429800	36.97	0.13	0.35	36.98	36.99	36.74	187999
1714170600	36.84	0.53	1.46	36.64	36.9599	36.64	83822
1714084200	36.31	-0.15	-0.41	35.86	36.34	35.7789	96887
1713997800	36.46	0.05	0.14	36.61	36.64	36.2789	75764
1713911400	36.41	0.52	1.45	36.09	36.44	36.0297	182853
1713825000	35.89	0.34	0.96	35.75	36.08	35.51	118052
1713565800	35.55	-0.61	-1.69	36.06	36.12	35.44	122977
1713479400	36.16	-0.15	-0.41	36.39	36.47	36.1	68664
1713393000	36.31	-0.37	-1.01	36.83	36.83	36.22	113516
1713306600	36.68	-0.05	-0.14	36.73	36.86	36.57	136718
1713220200	36.73	-0.61	-1.63	37.59	37.59	36.65	213797
1712961000	37.34	-0.51	-1.33	37.65	37.65	37.19	116290
1712874600	37.845	0.45	1.19	37.53	37.91	37.28	66394
1712788200	37.4	-0.29	-0.77	37.3	37.46	37.21	75783
1712701800	37.69	0.09	0.24	37.77	37.77	37.2786	119029
1712615400	37.6	0.02	0.05	37.63	37.715	37.52	163875
1712356200	37.58	0.41	1.10	37.3	37.75	37.25	76896
1712269800	37.17	-0.48	-1.27	37.99	38.02	37.15	95940
1712183400	37.65	0.05	0.13	37.57	37.815	37.51	213678
1712097000	37.6	-0.27	-0.71	37.7	37.7	37.3699	194248
1712010600	37.87	0	0.00	38.02	38.02	37.72	128409
1711665000	37.87	-0.02	-0.05	37.93	37.94	37.8196	144284
1711578600	37.89	0.18	0.48	37.94	37.94	37.66	116330
1711492200	37.71	-0.19	-0.50	37.96	38.0001	37.685	140154

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

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

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History