Get the Stockscreener App
42.14
0.55%
0.23
After Hours:
42.29
0.15
+0.36%
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 November 18, 2024, is $42.14.
- Sp Funds S P 500 Sharia Industry Exclusions Etf all-time high stock price is $43.32, occurred on November 08, 2024.
- 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 57.12% to $42.14 now.
- The 52-week high stock price for SPUS is $43.32, representing a 2.80% increase from the current share price, occurred on November 08, 2024.
- The 52-week low stock price for SPUS is $32.43, indicating a -23.04% decrease from the current share price, occurred on December 04, 2023.
- The closing price of Sp Funds S P 500 Sharia Industry Exclusions Etf (SPUS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $42.22 | $41.89 | $0.325 | 132,531.0 | +0.55% |
| Nov 15, 2024 | $42.43 | $41.78 | $0.65 | 155,258.0 | -2.03% |
| Nov 14, 2024 | $43.09 | $42.71 | $0.38 | 182,415.0 | -0.56% |
| Nov 13, 2024 | $43.24 | $42.90 | $0.345 | 133,878.0 | -0.12% |
| Nov 12, 2024 | $43.20 | $42.85 | $0.35 | 149,765.0 | -0.12% |
| Nov 11, 2024 | $43.32 | $42.93 | $0.39 | 278,718.0 | -0.39% |
| Nov 08, 2024 | $43.32 | $43.14 | $0.18 | 205,483.0 | +0.09% |
| Nov 07, 2024 | $43.25 | $42.81 | $0.44 | 240,282.0 | +1.50% |
| Nov 06, 2024 | $42.64 | $42.15 | $0.49 | 1,400,923.0 | +2.23% |
| Nov 05, 2024 | $41.73 | $41.32 | $0.41 | 261,318.0 | +1.09% |
| Nov 04, 2024 | $41.41 | $41.09 | $0.32 | 186,857.0 | -0.17% |
| Nov 01, 2024 | $41.57 | $41.24 | $0.33 | 138,694.0 | +0.68% |
| Oct 31, 2024 | $41.71 | $40.99 | $0.72 | 204,796.0 | -2.75% |
| Oct 30, 2024 | $42.40 | $42.06 | $0.34 | 115,967.0 | -0.38% |
| Oct 29, 2024 | $42.44 | $41.95 | $0.4918 | 159,788.0 | +0.24% |
| Oct 28, 2024 | $42.37 | $42.08 | $0.295 | 172,477.0 | +0.31% |
| Oct 25, 2024 | $42.41 | $41.99 | $0.42 | 129,302.0 | +0.31% |
| Oct 24, 2024 | $41.99 | $41.72 | $0.27 | 332,686.0 | +0.62% |
| Oct 23, 2024 | $42.18 | $41.46 | $0.72 | 133,028.0 | -1.63% |
| Oct 22, 2024 | $42.42 | $42.04 | $0.38 | 108,729.0 | +0.14% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $43.32 | $41.09 | $2.23 | 3,598,653.0 | +2.73% |
| 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% |
Sp Funds S P 500 Sharia Industry Exclusions Etf Stock (SPUS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.37 | $32.43 | $1.94 | 2,831,782.0 | +4.14% |
| Nov, 2023 | $33.13 | $30.08 | $3.05 | 1,351,243.0 | +9.50% |
| Oct, 2023 | $31.86 | $29.44 | $2.42 | 1,133,505.0 | -3.01% |
| Sep, 2023 | $32.90 | $30.44 | $2.46 | 913,941.0 | -5.47% |
| Aug, 2023 | $33.13 | $31.03 | $2.10 | 1,108,996.0 | -1.36% |
| Jul, 2023 | $33.33 | $31.66 | $1.67 | 1,322,781.0 | +2.89% |
| Jun, 2023 | $32.47 | $30.25 | $2.22 | 1,253,242.0 | +6.33% |
| May, 2023 | $30.73 | $28.78 | $1.95 | 971,407.0 | +2.92% |
| Apr, 2023 | $29.45 | $28.47 | $0.98 | 773,886.0 | +1.55% |
| Mar, 2023 | $29.00 | $26.82 | $2.18 | 482,912.0 | +0.00% |
Sp Funds S P 500 Sharia Industry Exclusions Etf Stock (SPUS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $29.62 | $28.11 | $1.51 | 133,571.0 | +0.00% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):