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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.17	-2.70083102493	43.32	43.32	41.78	179451	42.81934689	SP
4	-0.1	-0.236686390533	42.25	43.32	40.99	242439	42.36344782	SP
12	1.08	2.62965668371	41.07	43.32	38.56	188939	41.50170927	SP
26	3.69	9.59438377535	38.46	43.32	36.46	171761	40.65689042	SP
52	9.62	29.5727021211	32.53	43.32	32.43	145096	38.67723511	SP
156	9.24	28.0765724704	32.91	43.32	23.6784	75302	35.33770354	SP
260	22.06	109.805873569	20.09	43.32	14.6	52616	34.02407239	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1731713400	41.91	-0.87	-2.03	42.43	42.43	41.78	154547
1731627000	42.78	-0.24	-0.56	43.07	43.09	42.71	182546
1731540600	43.02	-0.05	-0.12	43.09	43.24	42.895	132494
1731454200	43.07	-0.05	-0.12	43.12	43.2	42.85	148924
1731367800	43.12	-0.17	-0.39	43.32	43.32	42.93	278746
1731108600	43.29	0.04	0.09	43.21	43.32	43.14	204451
1731022200	43.25	0.64	1.50	42.83	43.25	42.8	240387
1730935800	42.61	0.93	2.23	42.42	42.64	42.15	1342665
1730849400	41.68	0.45	1.09	41.32	41.73	41.32	322489
1730763000	41.23	-0.07	-0.17	41.29	41.41	41.09	186911
1730500200	41.3	0.28	0.68	41.25	41.57	41.225	138715
1730413800	41.02	-1.16	-2.75	41.67	41.71	40.99	203989
1730327400	42.18	-0.16	-0.38	42.29	42.4	42.06	116641
1730241000	42.34	0.1	0.24	42.1	42.4418	41.95	159813
1730154600	42.24	0.13	0.31	42.37	42.37	42.075	172595
1729895400	42.11	0.13	0.31	42.05	42.41	41.99	128583
1729809000	41.98	0.26	0.62	41.99	41.99	41.72	331237
1729722600	41.72	-0.69	-1.63	42.18	42.18	41.46	133081
1729636200	42.41	0.06	0.14	42.13	42.42	42.04	108181
1729549800	42.35	0.09	0.21	42.25	42.35	42	161785
1729290600	42.26	0.17	0.40	42.26	42.32	42.17	100730
1729204200	42.09	0.02	0.05	42.41	42.41	42.06	166303
1729117800	42.07	0.12	0.29	41.97	42.07	41.74	118861
1729031400	41.95	-0.49	-1.15	42.44	42.49	41.84	206683
1728945000	42.44	0.4	0.95	42.21	42.4697	42.17	145119
1728685800	42.04	0.07	0.17	41.84	42.0752	41.78	101463
1728599400	41.97	0.02	0.05	41.79	42.0011	41.675	117692
1728513000	41.95	0.28	0.67	41.72	41.95	41.61	153883
1728426600	41.67	0.55	1.34	41.35	41.7	41.3124	119582
1728340200	41.12	-0.37	-0.89	41.4	41.48	41.09	172956
1728081000	41.49	0.33	0.80	41.52	41.55	41.15	69521
1727994600	41.16	-0.01	-0.02	41.09	41.33	40.98	117177
1727908200	41.17	0.01	0.02	41.09	41.26	40.85	127427
1727821800	41.16	-0.57	-1.37	41.66	41.66	40.93	182180
1727735400	41.73	0.13	0.31	41.39	41.73	41.25	189988
1727476200	41.6	-0.1	-0.24	41.75	41.75	41.4	150096
1727389800	41.7	0.18	0.43	41.9	41.9394	41.45	190131
1727303400	41.52	-0.05	-0.12	41.5	41.63	41.4	101627
1727217000	41.57	0.27	0.65	41.45	41.57	41.1	149560
1727130600	41.3	0.06	0.15	41.31	41.34	41.165	152216
1726871400	41.24	-0.06	-0.15	41.27	41.34	40.99	99678
1726785000	41.3	0.89	2.20	41.24	41.495	41	307339
1726698600	40.41	-0.07	-0.17	40.59	40.99	40.35	278263
1726612200	40.48	-0.03	-0.07	40.72	40.82	40.31	151665
1726525800	40.51	-0.07	-0.17	40.46	40.51	40.25	158690
1726266600	40.58	0.11	0.27	40.45	40.68	40.405	94899
1726180200	40.47	0.44	1.10	40.1	40.47	39.89	201154
1726093800	40.03	0.62	1.57	39.43	40.0726	38.77	152266
1726007400	39.41	0.31	0.79	39.21	39.41	38.9	217046
1725921000	39.1	0.46	1.19	38.99	39.105	38.71	219317
1725661800	38.64	-0.83	-2.10	39.49	39.5331	38.56	172122
1725575400	39.47	0.02	0.05	39.41	39.8	39.2799	207162
1725489000	39.45	-0.17	-0.43	39.36	39.71	39.27	214551
1725402600	39.62	-1.12	-2.75	40.45	40.45	39.4	276232
1725057000	40.74	0.41	1.02	40.54	40.75	40.21	111831
1724970600	40.33	-0.06	-0.15	40.59	40.8385	40.25	132785
1724884200	40.39	-0.42	-1.03	40.76	40.76	40.2	164082
1724797800	40.81	0.01	0.02	40.62	40.82	40.45	200202
1724711400	40.8	-0.18	-0.44	41.07	41.1	40.61	106144
1724452200	40.98	0.46	1.14	40.79	41.11	40.6	104713
1724365800	40.52	-0.53	-1.29	41.25	41.26	40.41	148871
1724279400	41.05	0.18	0.44	40.93	41.1101	40.8007	151731
1724193000	40.87	-0.06	-0.15	40.9	41.07	40.71	128420
1724106600	40.93	0.47	1.16	40.48	40.93	40.34	194435

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

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)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History