SP Funds Dow Jones Global Sukuk ETF (SPSK)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.78607523863 | 17.81 | 17.9492 | 17.7102 | 206431 | 17.84542261 | SP |
| 4 | 0.2 | 1.12676056338 | 17.75 | 17.9492 | 17.66 | 159368 | 17.80856359 | SP |
| 12 | -0.17 | -0.938189845475 | 18.12 | 18.29 | 17.51 | 147777 | 17.82881833 | SP |
| 26 | -0.36 | -1.96613872201 | 18.31 | 18.7245 | 17.51 | 139188 | 18.04583504 | SP |
| 52 | 0.29 | 1.64212910532 | 17.66 | 18.7245 | 17.4201 | 122295 | 17.95662598 | SP |
| 156 | -1.11 | -5.82371458552 | 19.06 | 19.2 | 16.725 | 74129 | 17.87357867 | SP |
| 260 | -2.32 | -11.4454859398 | 20.27 | 22.24 | 16.725 | 49550 | 18.10420137 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 17.95 | 0.06 | 0.34 | 17.92 | 17.95 | 17.8015 | 132847 |
| 1740526200 | 17.89 | 0.08 | 0.45 | 17.85 | 17.9492 | 17.82 | 360697 |
| 1740439800 | 17.81 | 0.01 | 0.06 | 17.85 | 17.89 | 17.8002 | 293323 |
| 1740180600 | 17.8 | -0.07 | -0.39 | 17.86 | 17.9 | 17.7252 | 65941 |
| 1740094200 | 17.87 | 0.06 | 0.34 | 17.85 | 17.8936 | 17.76 | 139420 |
| 1740007800 | 17.81 | -0.04 | -0.22 | 17.81 | 17.8652 | 17.7102 | 172772 |
| 1739921400 | 17.85 | 0.05 | 0.28 | 17.83 | 17.9 | 17.71 | 200769 |
| 1739575800 | 17.8 | 0 | 0.00 | 17.85 | 17.8565 | 17.72 | 42513 |
| 1739489400 | 17.8 | 0.09 | 0.51 | 17.75 | 17.87 | 17.7 | 136024 |
| 1739403000 | 17.71 | -0.16 | -0.90 | 17.82 | 17.82 | 17.7 | 117475 |
| 1739316600 | 17.87 | 0.12 | 0.68 | 17.8 | 17.9 | 17.7502 | 126828 |
| 1739230200 | 17.75 | -0.04 | -0.22 | 17.81 | 17.9 | 17.74 | 171972 |
| 1738971000 | 17.79 | -0.02 | -0.11 | 17.78 | 17.85 | 17.75 | 72506 |
| 1738884600 | 17.81 | -0.01 | -0.06 | 17.84 | 17.9 | 17.75 | 103149 |
| 1738798200 | 17.82 | 0.04 | 0.22 | 17.79 | 17.9 | 17.711 | 142540 |
| 1738711800 | 17.78 | -0.06 | -0.34 | 17.83 | 17.8485 | 17.66 | 242948 |
| 1738625400 | 17.84 | 0.06 | 0.34 | 17.8 | 17.84 | 17.7 | 239629 |
| 1738366200 | 17.78 | 0.07 | 0.40 | 17.79 | 17.9 | 17.66 | 76343 |
| 1738279800 | 17.71 | -0.01 | -0.06 | 17.77 | 17.8694 | 17.71 | 178531 |
| 1738193400 | 17.72 | -0.01 | -0.06 | 17.75 | 17.85 | 17.7 | 142790 |
| 1738107000 | 17.73 | -0.03 | -0.17 | 17.76 | 17.95 | 17.66 | 273375 |
| 1738020600 | 17.76 | 0.03 | 0.17 | 17.72 | 17.91 | 17.66 | 296698 |
| 1737761400 | 17.73 | -0.01 | -0.06 | 17.73 | 17.8689 | 17.7004 | 46797 |
| 1737675000 | 17.74 | 0 | 0.00 | 17.74 | 17.74 | 17.74 | 0 |
| 1737588600 | 17.74 | -0.06 | -0.34 | 17.8 | 17.805 | 17.6501 | 105343 |
| 1737502200 | 17.8 | 0.09 | 0.51 | 17.72 | 17.8 | 17.6545 | 175655 |
| 1737156600 | 17.71 | 0.06 | 0.34 | 17.65 | 17.8999 | 17.6464 | 126562 |
| 1737070200 | 17.65 | 0 | 0.00 | 17.63 | 17.83 | 17.6124 | 113468 |
| 1736983800 | 17.65 | 0.04 | 0.20 | 17.63 | 17.74 | 17.601 | 79552 |
| 1736897400 | 17.615 | 0.04 | 0.26 | 17.58 | 17.67 | 17.55 | 73285 |
| 1736811000 | 17.57 | -0.07 | -0.40 | 17.64 | 17.64 | 17.54 | 133157 |
| 1736551800 | 17.64 | 0.01 | 0.05 | 17.57 | 17.739 | 17.53 | 145757 |
| 1736379000 | 17.6308 | -0.02 | -0.11 | 17.6135 | 17.9466 | 17.51 | 329301 |
| 1736292600 | 17.65 | -0.09 | -0.51 | 17.6034 | 17.94 | 17.5101 | 171515 |
| 1736206200 | 17.74 | 0.04 | 0.23 | 17.8 | 17.8718 | 17.59 | 195743 |
| 1735947000 | 17.7 | -0.12 | -0.67 | 17.6344 | 17.8099 | 17.6344 | 58775 |
| 1735860600 | 17.82 | -0.01 | -0.06 | 17.86 | 17.89 | 17.6326 | 230293 |
| 1735687800 | 17.83 | 0.12 | 0.68 | 17.73 | 18.03 | 17.5695 | 150882 |
| 1735601400 | 17.71 | 0.06 | 0.34 | 17.68 | 17.87 | 17.56 | 286376 |
| 1735342200 | 17.65 | -0.3 | -1.67 | 17.88 | 17.8977 | 17.6001 | 116242 |
| 1735255800 | 17.95 | -0.09 | -0.48 | 18.03 | 18.0329 | 17.8601 | 231454 |
| 1735077840 | 18.036 | 0.02 | 0.12 | 18.09 | 18.09 | 17.86 | 110231 |
| 1734996600 | 18.0147 | -0.01 | -0.03 | 18.04 | 18.1 | 17.8724 | 199995 |
| 1734737400 | 18.02 | -0.06 | -0.33 | 17.9349 | 18.0999 | 17.9349 | 35110 |
| 1734651000 | 18.08 | 0.1 | 0.56 | 17.9732 | 18.1 | 17.9205 | 57634 |
| 1734564600 | 17.98 | -0.1 | -0.55 | 18.14 | 18.15 | 17.98 | 111908 |
| 1734478200 | 18.08 | -0.04 | -0.22 | 18.06 | 18.16 | 18.0501 | 180605 |
| 1734391800 | 18.12 | 0.06 | 0.33 | 18.101 | 18.2275 | 18.05 | 100064 |
| 1734132600 | 18.06 | -0.05 | -0.28 | 18.11 | 18.1791 | 18.06 | 22675 |
| 1734046200 | 18.11 | -0.02 | -0.11 | 18.0848 | 18.29 | 18.0848 | 107455 |
| 1733959800 | 18.13 | -0.01 | -0.06 | 18.12 | 18.21 | 18.1 | 83084 |
| 1733873400 | 18.14 | -0.02 | -0.11 | 18.1469 | 18.21 | 18.1306 | 113175 |
| 1733787000 | 18.16 | 0.02 | 0.11 | 18.2 | 18.2307 | 18.1306 | 128679 |
| 1733527800 | 18.14 | -0.08 | -0.44 | 18.18 | 18.29 | 18.13 | 30864 |
| 1733441400 | 18.22 | 0.09 | 0.50 | 18.18 | 18.22 | 18.1066 | 78349 |
| 1733355000 | 18.13 | 0.01 | 0.06 | 18.12 | 18.25 | 18.12 | 137740 |
| 1733268600 | 18.12 | -0.04 | -0.22 | 18.17 | 18.2078 | 18.09 | 213384 |
| 1733182200 | 18.16 | 0.08 | 0.44 | 18.07 | 18.225 | 18.07 | 204526 |
| 1732917840 | 18.08 | -0.08 | -0.44 | 18.19 | 18.23 | 18.08 | 51757 |
| 1732750200 | 18.16 | 0.02 | 0.11 | 18.16 | 18.2089 | 18.0401 | 111906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
