Sp Funds S P 500 Sharia Industry Exclusions Etf (SPUS)

Overview News Price History Discussions Forecast Dividend History

Sp Funds S P 500 Sharia Industry Exclusions Etf Stock (SPUS) Price History

The historical daily chart and data for Sp Funds S P 500 Sharia Industry Exclusions Etf stock (SPUS), show that the latest closing stock price as of April 27, 2026, is $53.96.

Sp Funds S P 500 Sharia Industry Exclusions Etf all-time high stock price is $53.99, occurred on April 27, 2026.
The lowest Sp Funds S P 500 Sharia Industry Exclusions Etf stock price recorded was $26.82 on March 15, 2023. Since then, Sp Funds S P 500 Sharia Industry Exclusions Etf's stock price has risen over 101.19% to $53.96 now.
The 52-week high stock price for SPUS is $53.99, representing a 0.06% increase from the current share price, occurred on April 27, 2026.
The 52-week low stock price for SPUS is $37.72, indicating a -30.10% decrease from the current share price, occurred on April 30, 2025.
The closing price of Sp Funds S P 500 Sharia Industry Exclusions Etf (SPUS) stock in the beginning of 2025 was $29.62. The stock closed the year at $28.47, a loss of over -3.88% for the year.

The table below shows more information about SPUS historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 27, 2026	$53.99	$53.56	$0.4299	483,214.0	+0.30%
Apr 24, 2026	$53.86	$53.28	$0.58	458,379.0	+1.05%
Apr 23, 2026	$53.60	$52.74	$0.86	708,586.0	-0.69%
Apr 22, 2026	$53.61	$53.13	$0.475	605,696.0	+1.63%
Apr 21, 2026	$53.24	$52.66	$0.585	581,139.0	-0.66%
Apr 20, 2026	$53.17	$52.84	$0.335	417,202.0	-0.19%
Apr 17, 2026	$53.31	$52.81	$0.50	871,087.0	+1.55%
Apr 16, 2026	$52.52	$52.09	$0.43	539,092.0	+0.25%
Apr 15, 2026	$52.29	$51.67	$0.62	380,336.0	+1.22%
Apr 14, 2026	$51.63	$51.05	$0.5796	364,137.0	+1.41%
Apr 13, 2026	$50.93	$50.17	$0.7609	418,942.0	+1.03%
Apr 10, 2026	$50.61	$50.30	$0.31	205,591.0	+0.24%
Apr 09, 2026	$50.32	$49.78	$0.5386	727,601.0	+0.46%
Apr 08, 2026	$50.26	$49.72	$0.545	740,267.0	+2.56%
Apr 07, 2026	$48.79	$47.96	$0.83	562,730.0	+0.08%
Apr 06, 2026	$48.81	$48.48	$0.33	398,879.0	+0.29%
Apr 02, 2026	$48.71	$47.74	$0.97	492,933.0	-0.06%
Apr 01, 2026	$48.87	$48.40	$0.465	1,035,896.0	+1.00%
Mar 31, 2026	$48.26	$47.15	$1.11	1,098,572.0	+3.24%

Sp Funds S P 500 Sharia Industry Exclusions Etf Stock (SPUS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Sp Funds S P 500 Sharia Industry Exclusions Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sp Funds S P 500 Sharia Industry Exclusions Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Sp Funds S P 500 Sharia Industry Exclusions Etf Stock (SPUS) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$53.99	$47.74	$6.25	10,474,921.0	+12.04%
Mar, 2026	$51.16	$46.43	$4.73	18,823,297.0	-5.44%
Feb, 2026	$52.24	$49.90	$2.34	11,080,779.0	-1.03%
Jan, 2026	$52.43	$50.28	$2.15	10,198,000.0	+0.76%

Sp Funds S P 500 Sharia Industry Exclusions Etf Stock (SPUS) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$51.91	$49.86	$2.05	7,494,180.0	+0.31%
Nov, 2025	$51.96	$48.81	$3.15	13,418,816.0	-0.56%
Oct, 2025	$52.35	$48.56	$3.79	12,041,165.0	+4.41%
Sep, 2025	$49.47	$46.04	$3.43	8,729,209.0	+5.37%
Aug, 2025	$47.41	$45.10	$2.31	7,789,397.0	+2.00%
Jul, 2025	$46.77	$44.06	$2.71	7,950,157.0	+3.63%
Jun, 2025	$44.51	$41.49	$3.02	7,731,885.0	+6.02%
May, 2025	$42.41	$38.76	$3.65	9,315,543.0	+8.25%
Apr, 2025	$39.61	$33.32	$6.29	10,648,674.0	-0.74%
Mar, 2025	$42.26	$37.96	$4.30	8,385,001.0	-7.55%
Feb, 2025	$44.10	$41.15	$2.95	5,699,006.0	-3.15%
Jan, 2025	$44.69	$42.06	$2.63	5,787,117.0	+1.30%

Sp Funds S P 500 Sharia Industry Exclusions Etf Stock (SPUS) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$44.58	$42.61	$1.97	4,455,561.0	+0.91%
Nov, 2024	$43.32	$41.09	$2.23	4,581,249.0	+4.68%
Oct, 2024	$42.49	$40.85	$1.64	3,417,286.0	-1.70%
Sep, 2024	$41.94	$38.56	$3.38	3,686,827.0	+2.43%
Aug, 2024	$41.26	$36.46	$4.80	3,993,368.0	+1.44%
Jul, 2024	$42.22	$38.82	$3.40	3,275,580.0	-0.74%
Jun, 2024	$41.04	$38.08	$2.96	2,436,509.0	+5.58%
May, 2024	$38.90	$36.05	$2.85	3,192,933.0	+5.30%
Apr, 2024	$38.02	$35.44	$2.58	2,823,010.0	-3.91%
Mar, 2024	$38.16	$36.55	$1.61	2,274,087.0	+2.49%
Feb, 2024	$37.19	$34.98	$2.21	2,080,915.0	+6.12%
Jan, 2024	$35.69	$33.27	$2.42	2,311,194.0	+1.81%