Get the Stockscreener App
49.58
0.44%
-0.2507
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 March 18, 2026, is $49.58.
- Sp Funds S P 500 Sharia Industry Exclusions Etf all-time high stock price is $52.43, occurred on January 28, 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 84.86% to $49.58 now.
- The 52-week high stock price for SPUS is $52.43, representing a 5.75% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for SPUS is $33.32, indicating a -32.79% decrease from the current share price, occurred on April 07, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 18, 2026 | $49.76 | $49.47 | $0.285 | 236,296.0 | -0.46% |
| Mar 17, 2026 | $50.06 | $49.73 | $0.335 | 481,191.0 | +0.18% |
| Mar 16, 2026 | $50.06 | $49.61 | $0.45 | 837,899.0 | +1.18% |
| Mar 13, 2026 | $50.12 | $49.10 | $1.02 | 565,131.0 | -0.97% |
| Mar 12, 2026 | $50.20 | $49.63 | $0.57 | 1,062,181.0 | -1.72% |
| Mar 11, 2026 | $50.75 | $50.25 | $0.50 | 506,415.0 | +0.22% |
| Mar 10, 2026 | $50.84 | $50.22 | $0.62 | 1,494,164.0 | -0.06% |
| Mar 09, 2026 | $50.55 | $49.12 | $1.43 | 1,133,535.0 | +1.41% |
| Mar 06, 2026 | $50.21 | $49.62 | $0.59 | 778,907.0 | -1.62% |
| Mar 05, 2026 | $50.78 | $50.00 | $0.78 | 1,180,849.0 | -0.37% |
| Mar 04, 2026 | $50.94 | $50.38 | $0.56 | 619,968.0 | +0.63% |
| Mar 03, 2026 | $50.59 | $49.73 | $0.86 | 1,404,702.0 | -1.14% |
| Mar 02, 2026 | $51.16 | $50.34 | $0.825 | 933,548.0 | +0.14% |
| Feb 27, 2026 | $51.05 | $50.68 | $0.37 | 828,422.0 | -0.88% |
| Feb 26, 2026 | $51.98 | $50.92 | $1.06 | 972,658.0 | -1.23% |
| Feb 25, 2026 | $52.08 | $51.80 | $0.2786 | 410,111.0 | +0.85% |
| Feb 24, 2026 | $51.66 | $50.98 | $0.68 | 491,314.0 | +0.86% |
| Feb 23, 2026 | $51.53 | $50.92 | $0.61 | 546,421.0 | -0.49% |
| Feb 20, 2026 | $51.47 | $50.85 | $0.6217 | 656,482.0 | +0.55% |
| Feb 19, 2026 | $51.26 | $50.89 | $0.37 | 312,006.0 | -0.29% |
| Feb 18, 2026 | $51.47 | $50.95 | $0.52 | 480,116.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $51.16 | $49.10 | $2.06 | 11,234,786.0 | -2.61% |
| 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% |
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):