Get the Stockscreener App
59.16
0.82%
0.48
After Hours:
59.15
-0.010
-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 August 07, 2026, is $59.16.
- Sp Funds S P 500 Sharia Industry Exclusions Etf all-time high stock price is $59.52, occurred on June 02, 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 120.58% to $59.16 now.
- The 52-week high stock price for SPUS is $59.52, representing a 0.61% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for SPUS is $45.10, indicating a -23.76% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Aug 07, 2026 | $59.21 | $58.80 | $0.41 | 279,490.0 | +0.82% |
| Aug 06, 2026 | $58.92 | $58.48 | $0.44 | 385,425.0 | +0.14% |
| Aug 05, 2026 | $59.14 | $58.55 | $0.59 | 842,631.0 | +0.00% |
| Aug 04, 2026 | $58.77 | $57.62 | $1.15 | 1,754,858.0 | +2.50% |
| Aug 03, 2026 | $57.31 | $56.33 | $0.9751 | 917,817.0 | +1.47% |
| Jul 31, 2026 | $56.53 | $55.48 | $1.05 | 454,388.0 | -0.19% |
| Jul 30, 2026 | $56.49 | $55.82 | $0.67 | 526,977.0 | +2.73% |
| Jul 29, 2026 | $56.11 | $54.88 | $1.23 | 444,450.0 | -1.73% |
| Jul 28, 2026 | $56.14 | $55.46 | $0.678 | 422,296.0 | -0.13% |
| Jul 27, 2026 | $56.77 | $55.69 | $1.09 | 534,122.0 | -0.52% |
| Jul 24, 2026 | $56.78 | $56.09 | $0.695 | 482,204.0 | -0.16% |
| Jul 23, 2026 | $56.73 | $56.07 | $0.6596 | 428,510.0 | -1.23% |
| Jul 22, 2026 | $57.27 | $56.81 | $0.46 | 184,549.0 | +0.00% |
| Jul 21, 2026 | $57.12 | $56.63 | $0.4899 | 314,460.0 | +1.33% |
| Jul 20, 2026 | $56.99 | $56.29 | $0.70 | 322,209.0 | -0.23% |
| Jul 17, 2026 | $56.84 | $55.98 | $0.86 | 398,445.0 | -1.07% |
| Jul 16, 2026 | $57.29 | $56.79 | $0.50 | 252,658.0 | -0.68% |
| Jul 15, 2026 | $57.62 | $56.85 | $0.765 | 345,242.0 | +0.33% |
| Jul 14, 2026 | $57.40 | $56.83 | $0.57 | 229,642.0 | +0.46% |
| Jul 13, 2026 | $57.52 | $56.90 | $0.62 | 422,930.0 | -1.35% |
| Jul 10, 2026 | $57.81 | $57.12 | $0.695 | 279,704.0 | +0.56% |
| Jul 09, 2026 | $57.61 | $56.95 | $0.66 | 315,534.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $59.21 | $56.33 | $2.88 | 4,459,711.0 | +5.01% |
| 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% |
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):