Get the Stockscreener App
46.98
1.51%
0.70
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 22, 2025, is $46.98.
- Sp Funds S P 500 Sharia Industry Exclusions Etf all-time high stock price is $47.37, occurred on August 13, 2025.
- 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 75.17% to $46.98 now.
- The 52-week high stock price for SPUS is $47.37, representing a 0.83% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for SPUS is $33.32, indicating a -29.08% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Sp Funds S P 500 Sharia Industry Exclusions Etf (SPUS) stock in the beginning of 2024 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 22, 2025 | $47.08 | $46.26 | $0.8186 | 394,052.0 | +1.51% |
| Aug 21, 2025 | $46.47 | $46.10 | $0.365 | 326,876.0 | -0.37% |
| Aug 20, 2025 | $46.57 | $45.96 | $0.61 | 389,423.0 | -0.47% |
| Aug 19, 2025 | $47.08 | $46.52 | $0.555 | 347,054.0 | -0.83% |
| Aug 18, 2025 | $47.09 | $46.90 | $0.19 | 429,200.0 | +0.21% |
| Aug 15, 2025 | $47.23 | $46.85 | $0.3756 | 228,291.0 | -0.49% |
| Aug 14, 2025 | $47.25 | $46.98 | $0.2701 | 346,683.0 | -0.13% |
| Aug 13, 2025 | $47.37 | $47.05 | $0.3199 | 337,715.0 | +0.28% |
| Aug 12, 2025 | $47.12 | $46.57 | $0.5488 | 258,439.0 | +1.05% |
| Aug 11, 2025 | $46.89 | $46.49 | $0.40 | 361,512.0 | -0.04% |
| Aug 08, 2025 | $46.72 | $46.32 | $0.40 | 305,430.0 | +0.80% |
| Aug 07, 2025 | $46.59 | $45.96 | $0.63 | 389,246.0 | +0.13% |
| Aug 06, 2025 | $46.26 | $45.87 | $0.39 | 484,589.0 | +0.81% |
| Aug 05, 2025 | $46.21 | $45.79 | $0.4201 | 381,729.0 | -0.52% |
| Aug 04, 2025 | $46.12 | $45.63 | $0.4915 | 454,632.0 | +1.70% |
| Aug 01, 2025 | $45.67 | $45.10 | $0.565 | 438,176.0 | -1.41% |
| Jul 31, 2025 | $46.77 | $45.83 | $0.9472 | 581,801.0 | -0.71% |
| Jul 30, 2025 | $46.47 | $46.02 | $0.45 | 281,615.0 | -0.04% |
| Jul 29, 2025 | $46.59 | $46.23 | $0.36 | 421,004.0 | -0.22% |
| Jul 28, 2025 | $46.42 | $46.29 | $0.13 | 440,201.0 | +0.32% |
| Jul 25, 2025 | $46.32 | $46.07 | $0.25 | 324,516.0 | +0.41% |
| Jul 24, 2025 | $46.18 | $45.95 | $0.23 | 666,384.0 | +0.24% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $47.37 | $45.10 | $2.26 | 6,267,099.0 | +2.20% |
| 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% |
Sp Funds S P 500 Sharia Industry Exclusions Etf Stock (SPUS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.37 | $32.43 | $1.94 | 2,831,782.0 | +4.14% |
| Nov, 2023 | $33.13 | $30.08 | $3.05 | 1,351,243.0 | +9.50% |
| Oct, 2023 | $31.86 | $29.44 | $2.42 | 1,133,505.0 | -3.01% |
| Sep, 2023 | $32.90 | $30.44 | $2.46 | 913,941.0 | -5.47% |
| Aug, 2023 | $33.13 | $31.03 | $2.10 | 1,108,996.0 | -1.36% |
| Jul, 2023 | $33.33 | $31.66 | $1.67 | 1,322,781.0 | +2.89% |
| Jun, 2023 | $32.47 | $30.25 | $2.22 | 1,253,242.0 | +6.33% |
| May, 2023 | $30.73 | $28.78 | $1.95 | 971,407.0 | +2.92% |
| Apr, 2023 | $29.45 | $28.47 | $0.98 | 773,886.0 | +1.55% |
| Mar, 2023 | $29.00 | $26.82 | $2.18 | 482,912.0 | +0.00% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):