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 October 16, 2026, is $59.34.

Sp Funds S P 500 Sharia Industry Exclusions Etf all-time high stock price is $61.42, occurred on October 06, 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 121.25% to $59.34 now.
The 52-week high stock price for SPUS is $61.42, representing a 3.51% increase from the current share price, occurred on October 06, 2026.
The 52-week low stock price for SPUS is $46.43, indicating a -21.75% 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 $42.87. The stock closed the year at $51.07, a gain of over 19.13% 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
Oct 16, 2026	$59.75	$59.24	$0.51	96,361.0	-0.64%
Oct 15, 2026	$59.80	$59.03	$0.77	510,759.0	+0.08%
Oct 14, 2026	$60.42	$59.47	$0.955	367,217.0	-1.42%
Oct 13, 2026	$60.53	$60.22	$0.315	308,548.0	-0.07%
Oct 12, 2026	$60.75	$60.45	$0.30	272,662.0	-0.33%
Oct 09, 2026	$60.88	$60.55	$0.335	170,992.0	+0.48%
Oct 08, 2026	$60.91	$60.17	$0.74	349,646.0	-0.97%
Oct 07, 2026	$61.10	$60.77	$0.33	357,664.0	-0.13%
Oct 06, 2026	$61.42	$61.12	$0.30	294,245.0	+0.56%
Oct 05, 2026	$60.97	$60.43	$0.535	397,733.0	+0.80%
Oct 02, 2026	$60.60	$60.15	$0.45	291,832.0	+1.02%
Oct 01, 2026	$59.90	$59.34	$0.55	513,608.0	+0.30%
Sep 30, 2026	$60.12	$59.54	$0.58	451,548.0	-0.03%
Sep 29, 2026	$59.96	$59.42	$0.5384	709,892.0	-0.27%
Sep 28, 2026	$60.05	$59.46	$0.59	575,961.0	-0.53%
Sep 25, 2026	$60.08	$59.63	$0.445	337,358.0	+0.79%
Sep 24, 2026	$59.70	$59.22	$0.485	288,466.0	-0.20%
Sep 23, 2026	$60.21	$59.52	$0.6851	346,452.0	-0.83%
Sep 22, 2026	$60.30	$59.91	$0.39	324,614.0	+0.60%
Sep 21, 2026	$59.93	$59.08	$0.85	354,973.0	+1.56%
Sep 18, 2026	$58.92	$58.49	$0.4307	219,163.0	+0.41%
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%

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
Oct, 2026	$61.42	$59.03	$2.39	3,931,267.0	-0.34%
Sep, 2026	$60.30	$57.45	$2.85	8,131,907.0	+1.19%
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%