Get the Stockscreener App
43.65
0.44%
0.19
Pre-market:
43.79
0.14
+0.32%
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 February 06, 2025, is $43.65.
- Sp Funds S P 500 Sharia Industry Exclusions Etf all-time high stock price is $44.69, occurred on January 24, 2025.
- 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 62.75% to $43.65 now.
- The 52-week high stock price for SPUS is $44.69, representing a 2.38% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for SPUS is $35.44, indicating a -18.81% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Sp Funds S P 500 Sharia Industry Exclusions Etf (SPUS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $43.65 | $43.35 | $0.30 | 251,496.0 | +0.44% |
| Feb 05, 2025 | $43.48 | $43.05 | $0.43 | 344,935.0 | -0.16% |
| Feb 04, 2025 | $43.53 | $42.95 | $0.58 | 278,675.0 | +1.28% |
| Feb 03, 2025 | $43.23 | $42.50 | $0.725 | 538,778.0 | -1.17% |
| Jan 31, 2025 | $44.18 | $43.40 | $0.7848 | 232,548.0 | -0.50% |
| Jan 30, 2025 | $43.79 | $43.24 | $0.55 | 393,426.0 | +0.25% |
| Jan 29, 2025 | $43.74 | $43.27 | $0.47 | 343,546.0 | -0.62% |
| Jan 28, 2025 | $43.91 | $43.05 | $0.86 | 364,495.0 | +1.55% |
| Jan 27, 2025 | $43.40 | $42.88 | $0.5184 | 578,990.0 | -2.68% |
| Jan 24, 2025 | $44.69 | $44.26 | $0.43 | 218,652.0 | -0.54% |
| Jan 23, 2025 | $44.63 | $44.23 | $0.40 | 235,709.0 | +0.47% |
| Jan 22, 2025 | $44.55 | $44.18 | $0.37 | 271,360.0 | +1.02% |
| Jan 21, 2025 | $43.97 | $43.53 | $0.4412 | 407,456.0 | +0.85% |
| Jan 17, 2025 | $43.77 | $43.47 | $0.3042 | 216,202.0 | +1.00% |
| Jan 16, 2025 | $43.55 | $43.09 | $0.4628 | 243,466.0 | -0.51% |
| Jan 15, 2025 | $43.43 | $42.98 | $0.45 | 173,021.0 | +2.02% |
| Jan 14, 2025 | $42.88 | $42.22 | $0.66 | 261,424.0 | -0.33% |
| Jan 13, 2025 | $42.67 | $42.06 | $0.6068 | 275,536.0 | -0.14% |
| Jan 10, 2025 | $43.09 | $42.43 | $0.6596 | 321,067.0 | -1.32% |
| Jan 08, 2025 | $43.38 | $42.95 | $0.425 | 290,097.0 | -0.07% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $43.65 | $42.50 | $1.15 | 1,665,380.0 | +0.37% |
| 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% |
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% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):