SP Funds S&P 500 Sharia I... (SPUS)
AMEX: SPUS
· Real-Time Price · USD
48.11
0.40 (0.84%)
At close: Sep 11, 2025, 3:59 PM
48.12
0.02%
After-hours: Sep 11, 2025, 07:56 PM EDT
SPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 47.80 | 47.92 | 47.56 | 47.71 | 47.71 | 1.04% | 502,529 |
| Sep 9, 2025 | 47.33 | 47.41 | 47.08 | 47.22 | 47.22 | -0.21% | 361,700 |
| Sep 8, 2025 | 47.33 | 47.45 | 47.22 | 47.32 | 47.32 | 0.53% | 475,105 |
| Sep 5, 2025 | 47.44 | 47.50 | 46.85 | 47.07 | 47.07 | -0.11% | 327,446 |
| Sep 4, 2025 | 46.83 | 47.16 | 46.67 | 47.12 | 47.12 | 0.62% | 315,168 |
| Sep 3, 2025 | 46.78 | 46.92 | 46.60 | 46.83 | 46.83 | 0.69% | 601,704 |
| Sep 2, 2025 | 46.28 | 46.51 | 46.04 | 46.51 | 46.51 | -0.81% | 684,555 |
| Aug 29, 2025 | 47.23 | 47.26 | 46.74 | 46.89 | 46.89 | -1.06% | 457,230 |
| Aug 28, 2025 | 47.22 | 47.42 | 47.02 | 47.39 | 47.39 | 0.36% | 384,305 |
| Aug 27, 2025 | 47.03 | 47.22 | 46.93 | 47.22 | 47.22 | 0.36% | 360,200 |
| Aug 26, 2025 | 46.84 | 47.05 | 46.75 | 47.05 | 47.05 | 0.41% | 338,402 |
| Aug 25, 2025 | 46.90 | 47.08 | 46.81 | 46.86 | 46.83 | -0.26% | 382,350 |
| Aug 22, 2025 | 46.37 | 47.08 | 46.26 | 46.98 | 46.95 | 1.51% | 396,028 |
| Aug 21, 2025 | 46.30 | 46.47 | 46.11 | 46.28 | 46.25 | -0.37% | 327,055 |
| Aug 20, 2025 | 46.55 | 46.57 | 45.96 | 46.45 | 46.42 | -0.47% | 389,800 |
| Aug 19, 2025 | 47.04 | 47.08 | 46.53 | 46.67 | 46.64 | -0.83% | 347,723 |
| Aug 18, 2025 | 46.97 | 47.09 | 46.90 | 47.06 | 47.03 | 0.21% | 429,401 |
| Aug 15, 2025 | 47.19 | 47.23 | 46.85 | 46.96 | 46.93 | -0.49% | 228,587 |
| Aug 14, 2025 | 47.04 | 47.25 | 46.98 | 47.19 | 47.16 | -0.13% | 346,756 |
| Aug 13, 2025 | 47.33 | 47.37 | 47.05 | 47.25 | 47.22 | 0.28% | 337,972 |