Sp Funds S P 500 Sharia Industry Exclusions Etf (SPUS)

Overview News Price History Discussions Forecast Dividend History

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 17, 2026, is $59.23.

Sp Funds S P 500 Sharia Industry Exclusions Etf all-time high stock price is $59.65, occurred on August 13, 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 120.82% to $59.23 now.
The 52-week high stock price for SPUS is $59.65, representing a 0.72% increase from the current share price, occurred on August 13, 2026.
The 52-week low stock price for SPUS is $45.96, indicating a -22.40% decrease from the current share price, occurred on August 20, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 17, 2026	$59.45	$59.22	$0.2348	372,987.0	-0.13%
Aug 14, 2026	$59.57	$59.18	$0.3899	274,382.0	-0.22%
Aug 13, 2026	$59.65	$59.17	$0.475	306,726.0	+0.56%
Aug 12, 2026	$59.32	$59.03	$0.2914	289,747.0	+0.49%
Aug 11, 2026	$59.24	$58.64	$0.60	382,403.0	-0.22%
Aug 10, 2026	$59.25	$58.90	$0.355	674,797.0	-0.35%
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%

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	$59.65	$56.33	$3.32	6,481,263.0	+5.13%
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%