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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8446	-1.90893351957	44.2446	44.58	42.61	248721	43.59972781	SP
4	0.94	2.21384832784	42.46	44.58	42.29	172131	43.49384594	SP
12	1.65	3.95209580838	41.75	44.58	40.85	183099	42.57672666	SP
26	2.39	5.82784686662	41.01	44.58	36.4804	172907	41.33835214	SP
52	9.21	26.9377010822	34.19	44.58	33.27	146930	39.56066777	SP
156	10.57	32.1961620469	32.83	44.58	23.6784	78972	35.87920768	SP
260	22.92	111.9140625	20.48	44.58	14.6	54355	34.57560024	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734651000	43	-0.1	-0.23	43.42	43.44	42.92	254121
1734564600	43.1	-1.25	-2.82	44.37	44.54	42.94	501978
1734478200	44.35	-0.2	-0.45	44.35	44.44	44.21	253427
1734391800	44.55	0.43	0.97	44.29	44.58	44.18	157701
1734132600	44.12	0.03	0.07	44.28	44.36	43.94	112752
1734046200	44.09	-0.22	-0.50	44.19	44.28	44.05	185617
1733959800	44.31	0.61	1.40	43.99	44.36	43.96	115227
1733873400	43.7	-0.17	-0.39	43.98	44.06	43.65	136574
1733787000	43.87	-0.11	-0.25	43.92	43.97	43.765	134708
1733527800	43.98	0.15	0.34	43.85	44.068	43.85	120368
1733441400	43.83	-0.05	-0.11	43.86	43.9082	43.74	168851
1733355000	43.88	0.43	0.99	43.65	43.88	43.61	149321
1733268600	43.45	0.14	0.32	43.22	43.45	43.1603	149998
1733182200	43.31	0.37	0.86	43	43.325	42.99	235710
1732917840	42.94	0.32	0.75	42.66	42.97	42.5808	90503
1732750200	42.62	-0.19	-0.44	42.78	42.8	42.41	165540
1732663800	42.81	0.17	0.40	42.71	42.86	42.65	154799
1732577400	42.64	0.15	0.35	42.72	42.8345	42.4	147217
1732318200	42.49	0.13	0.31	42.4	42.5	42.29	121507
1732231800	42.36	0.04	0.09	42.59	42.61	41.89	167902
1732145400	42.32	-0.12	-0.28	42.43	42.44	41.84	144863
1732059000	42.44	0.3	0.71	41.89	42.44	41.8521	124009
1731972600	42.14	0.23	0.55	42	42.215	41.89	130720
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

Professional-Grade Tools, for Individual Investors.

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)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free