Get the Stockscreener App
17.82
0.14%
-0.025
Pre-market:
17.89
0.07
+0.39%
Sp Funds Dow Jones Global Sukuk Etf Stock (SPSK) Price History
The historical daily chart and data for Sp Funds Dow Jones Global Sukuk Etf stock (SPSK), show that the latest closing stock price as of July 27, 2026, is $17.82.
- Sp Funds Dow Jones Global Sukuk Etf all-time high stock price is $19.13, occurred on May 11, 2023.
- The lowest Sp Funds Dow Jones Global Sukuk Etf stock price recorded was $17.10 on October 26, 2023. Since then, Sp Funds Dow Jones Global Sukuk Etf's stock price has risen over 4.21% to $17.82 now.
- The 52-week high stock price for SPSK is $18.71, representing a 4.99% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for SPSK is $17.76, indicating a -0.35% decrease from the current share price, occurred on March 24, 2026.
- The closing price of Sp Funds Dow Jones Global Sukuk Etf (SPSK) stock in the beginning of 2025 was $18.23. The stock closed the year at $18.16, a loss of over -0.40% for the year.
The table below shows more information about SPSK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $17.84 | $17.80 | $0.04 | 219,533.0 | -0.14% |
| Jul 24, 2026 | $17.87 | $17.84 | $0.0299 | 1,022,984.0 | +0.08% |
| Jul 23, 2026 | $17.88 | $17.82 | $0.055 | 155,053.0 | -0.34% |
| Jul 22, 2026 | $17.98 | $17.88 | $0.10 | 373,597.0 | -0.06% |
| Jul 21, 2026 | $17.95 | $17.88 | $0.065 | 167,294.0 | -0.22% |
| Jul 20, 2026 | $18.02 | $17.90 | $0.12 | 244,354.0 | +0.11% |
| Jul 17, 2026 | $18.03 | $17.92 | $0.11 | 89,370.0 | +0.00% |
| Jul 16, 2026 | $17.96 | $17.91 | $0.055 | 192,492.0 | -0.08% |
| Jul 15, 2026 | $17.95 | $17.92 | $0.03 | 76,822.0 | +0.14% |
| Jul 14, 2026 | $17.95 | $17.90 | $0.05 | 278,076.0 | -0.11% |
| Jul 13, 2026 | $17.97 | $17.91 | $0.065 | 183,240.0 | -0.17% |
| Jul 10, 2026 | $18.00 | $17.96 | $0.04 | 98,381.0 | -0.11% |
| Jul 09, 2026 | $17.98 | $17.94 | $0.0361 | 118,018.0 | +0.22% |
| Jul 08, 2026 | $17.99 | $17.91 | $0.0789 | 197,312.0 | -0.28% |
| Jul 07, 2026 | $18.02 | $17.96 | $0.055 | 190,234.0 | -0.17% |
| Jul 06, 2026 | $18.02 | $17.99 | $0.035 | 362,962.0 | +0.11% |
| Jul 02, 2026 | $18.01 | $17.98 | $0.03 | 553,926.0 | -0.06% |
| Jul 01, 2026 | $18.03 | $17.97 | $0.06 | 264,468.0 | +0.00% |
| Jun 30, 2026 | $18.05 | $18.00 | $0.0548 | 280,891.0 | -0.06% |
Sp Funds Dow Jones Global Sukuk Etf Stock (SPSK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sp Funds Dow Jones Global Sukuk Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPSK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sp Funds Dow Jones Global Sukuk Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sp Funds Dow Jones Global Sukuk Etf Stock (SPSK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $18.03 | $17.80 | $0.23 | 5,007,649.0 | -1.05% |
| Jun, 2026 | $18.15 | $17.92 | $0.2276 | 9,440,294.0 | -0.25% |
| May, 2026 | $18.17 | $17.88 | $0.29 | 7,041,861.0 | +0.03% |
| Apr, 2026 | $18.23 | $17.87 | $0.36 | 4,600,217.0 | +0.84% |
| Mar, 2026 | $18.45 | $17.76 | $0.6918 | 8,227,949.0 | -2.43% |
| Feb, 2026 | $18.44 | $18.18 | $0.26 | 4,370,697.0 | +0.74% |
| Jan, 2026 | $18.35 | $18.16 | $0.19 | 4,885,479.0 | -0.25% |
Sp Funds Dow Jones Global Sukuk Etf Stock (SPSK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.64 | $18.24 | $0.3999 | 3,888,520.0 | -1.56% |
| Nov, 2025 | $18.65 | $18.50 | $0.15 | 3,568,017.0 | -0.16% |
| Oct, 2025 | $18.71 | $18.46 | $0.2485 | 4,143,900.0 | +0.60% |
| Sep, 2025 | $18.68 | $18.35 | $0.33 | 4,018,364.0 | +0.54% |
| Aug, 2025 | $18.50 | $18.23 | $0.271 | 2,663,494.0 | +0.55% |
| Jul, 2025 | $18.33 | $18.12 | $0.21 | 2,754,776.0 | +0.33% |
| Jun, 2025 | $18.28 | $18.03 | $0.2458 | 2,087,189.0 | +0.77% |
| May, 2025 | $18.23 | $17.97 | $0.2637 | 2,072,990.0 | -0.17% |
| Apr, 2025 | $18.25 | $17.75 | $0.50 | 3,237,701.0 | +0.50% |
| Mar, 2025 | $18.05 | $17.85 | $0.20 | 2,908,989.0 | +0.39% |
| Feb, 2025 | $17.95 | $17.66 | $0.29 | 2,929,117.0 | +0.96% |
| Jan, 2025 | $17.95 | $17.51 | $0.44 | 3,139,271.0 | -0.28% |
Sp Funds Dow Jones Global Sukuk Etf Stock (SPSK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.29 | $17.56 | $0.73 | 2,632,136.0 | -2.05% |
| Nov, 2024 | $18.32 | $17.95 | $0.3671 | 2,516,651.0 | -0.33% |
| Oct, 2024 | $18.54 | $18.05 | $0.4922 | 2,487,527.0 | -1.50% |
| Sep, 2024 | $18.72 | $18.12 | $0.6045 | 2,760,857.0 | +0.09% |
| Aug, 2024 | $18.64 | $17.68 | $0.9586 | 3,854,954.0 | +2.05% |
| Jul, 2024 | $18.36 | $17.61 | $0.7473 | 2,898,926.0 | +1.92% |
| Jun, 2024 | $17.98 | $17.56 | $0.4208 | 1,729,606.0 | +0.34% |
| May, 2024 | $17.95 | $17.42 | $0.5251 | 1,739,270.0 | +0.63% |
| Apr, 2024 | $17.96 | $17.42 | $0.5399 | 1,857,998.0 | -1.46% |
| Mar, 2024 | $17.96 | $17.59 | $0.3681 | 1,815,936.0 | +0.34% |
| Feb, 2024 | $17.98 | $17.43 | $0.5487 | 2,105,086.0 | -0.62% |
| Jan, 2024 | $18.48 | $17.61 | $0.87 | 1,828,673.0 | -0.61% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):