Price Alert

SP Funds Dow Jones Global... (SPSK)

AMEX: SPSK · Real-Time Price · USD

18.52

-0.02 (-0.11%)

At close: Oct 02, 2025, 10:13 AM

SPSK Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Oct 1, 2025	18.51	18.54	18.50	18.54	18.54	0.32%	146,109
Sep 30, 2025	18.47	18.54	18.43	18.48	18.48	-0.43%	143,100
Sep 29, 2025	18.47	18.57	18.42	18.56	18.56	0.16%	305,800
Sep 26, 2025	18.47	18.60	18.45	18.53	18.53	0.38%	70,200
Sep 25, 2025	18.46	18.54	18.39	18.46	18.46	-0.54%	212,048
Sep 24, 2025	18.56	18.60	18.49	18.56	18.53	0.32%	138,332
Sep 23, 2025	18.52	18.61	18.44	18.50	18.47	0.16%	116,501
Sep 22, 2025	18.52	18.54	18.43	18.47	18.44	-0.48%	253,613
Sep 19, 2025	18.55	18.62	18.48	18.56	18.53	0.22%	85,200
Sep 18, 2025	18.52	18.60	18.46	18.52	18.49	-0.11%	103,299
Sep 17, 2025	18.56	18.62	18.50	18.54	18.51	-0.16%	95,000
Sep 16, 2025	18.56	18.58	18.50	18.57	18.54	-0.05%	218,400
Sep 15, 2025	18.55	18.62	18.51	18.58	18.55	0.43%	217,100
Sep 12, 2025	18.56	18.63	18.47	18.50	18.47	-0.38%	171,124
Sep 11, 2025	18.52	18.64	18.49	18.57	18.54	0.49%	702,200
Sep 10, 2025	18.51	18.52	18.45	18.48	18.45	-0.22%	104,954
Sep 9, 2025	18.53	18.54	18.45	18.52	18.49	0.00%	99,500
Sep 8, 2025	18.53	18.57	18.47	18.52	18.48	-0.16%	178,800
Sep 5, 2025	18.60	18.68	18.40	18.55	18.52	0.65%	56,959
Sep 4, 2025	18.45	18.52	18.37	18.43	18.40	-0.22%	156,663

Page 1 of 73