Get the Stockscreener App
58.67
1.51%
0.87
After Hours:
58.66
-0.01
-0.02%
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 September 17, 2026, is $58.67.
- Sp Funds S P 500 Sharia Industry Exclusions Etf all-time high stock price is $59.65, occurred on August 13, 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 118.75% to $58.67 now.
- The 52-week high stock price for SPUS is $59.65, representing a 1.67% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for SPUS is $46.43, indicating a -20.86% decrease from the current share price, occurred on March 30, 2026.
- 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 17, 2026 | $58.77 | $58.44 | $0.33 | 444,401.0 | +1.51% |
| Sep 16, 2026 | $58.34 | $57.45 | $0.89 | 367,879.0 | -0.17% |
| Sep 15, 2026 | $58.10 | $57.80 | $0.3087 | 274,703.0 | -0.28% |
| Sep 14, 2026 | $58.30 | $57.72 | $0.585 | 381,101.0 | -0.77% |
| Sep 11, 2026 | $58.75 | $58.47 | $0.2801 | 269,100.0 | +0.74% |
| Sep 10, 2026 | $58.20 | $57.85 | $0.355 | 322,455.0 | -0.63% |
| Sep 09, 2026 | $58.69 | $58.29 | $0.40 | 340,244.0 | -0.46% |
| Sep 08, 2026 | $59.10 | $58.65 | $0.45 | 423,354.0 | -0.53% |
| Sep 04, 2026 | $59.29 | $58.92 | $0.3601 | 255,999.0 | -0.22% |
| Sep 03, 2026 | $59.28 | $58.69 | $0.59 | 320,093.0 | +0.92% |
| Sep 02, 2026 | $58.75 | $58.34 | $0.415 | 654,715.0 | +0.41% |
| Sep 01, 2026 | $58.64 | $58.17 | $0.4692 | 469,436.0 | -0.78% |
| Aug 31, 2026 | $58.91 | $58.58 | $0.335 | 329,115.0 | +0.09% |
| Aug 28, 2026 | $59.41 | $58.70 | $0.7099 | 524,343.0 | -0.83% |
| Aug 27, 2026 | $59.36 | $58.68 | $0.68 | 408,919.0 | +1.73% |
| Aug 26, 2026 | $58.40 | $58.10 | $0.30 | 259,589.0 | -0.14% |
| Aug 25, 2026 | $58.48 | $58.12 | $0.355 | 958,005.0 | +0.46% |
| Aug 24, 2026 | $58.57 | $58.01 | $0.56 | 400,736.0 | -0.92% |
| Aug 21, 2026 | $58.82 | $58.44 | $0.3805 | 302,846.0 | +0.36% |
| Aug 20, 2026 | $58.82 | $58.36 | $0.46 | 314,049.0 | -0.60% |
| Aug 19, 2026 | $59.02 | $58.61 | $0.41 | 381,478.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $59.29 | $57.45 | $1.84 | 4,967,881.0 | -0.29% |
| Aug, 2026 | $59.65 | $56.33 | $3.32 | 10,738,889.0 | +4.44% |
| Jul, 2026 | $57.81 | $54.88 | $2.93 | 8,296,796.0 | -2.02% |
| Jun, 2026 | $59.52 | $55.03 | $4.49 | 11,651,393.0 | -1.78% |
| May, 2026 | $58.75 | $53.58 | $5.17 | 9,420,620.0 | +8.89% |
| Apr, 2026 | $53.99 | $47.74 | $6.25 | 11,395,140.0 | +11.63% |
| 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% |
1.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):