45.32
price down icon1.41%   -0.65
after-market After Hours: 45.54 0.22 +0.49%
loading

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 01, 2025, is $45.32.
  • Sp Funds S P 500 Sharia Industry Exclusions Etf all-time high stock price is $46.77, occurred on July 31, 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 68.98% to $45.32 now.
  • The 52-week high stock price for SPUS is $46.77, representing a 3.20% increase from the current share price, occurred on July 31, 2025.
  • The 52-week low stock price for SPUS is $33.32, indicating a -26.48% 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:
Date High Low High - Low Volume % Change
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%
Jul 23, 2025 $45.97 $45.81 $0.16 91,519.0 +0.83%
Jul 22, 2025 $45.70 $45.30 $0.3994 364,948.0 -0.09%
Jul 21, 2025 $45.80 $45.52 $0.2803 344,738.0 +0.37%
Jul 18, 2025 $45.64 $45.37 $0.27 272,174.0 -0.09%
Jul 17, 2025 $45.51 $45.21 $0.30 282,174.0 +0.73%
Jul 16, 2025 $45.25 $44.77 $0.485 349,681.0 +0.09%
Jul 15, 2025 $45.48 $45.09 $0.3899 339,290.0 +0.09%
Jul 14, 2025 $45.11 $44.80 $0.3079 285,346.0 +0.02%
Jul 11, 2025 $45.20 $44.87 $0.33 324,144.0 -0.24%
Jul 10, 2025 $45.23 $44.89 $0.34 306,438.0 +0.40%
Jul 09, 2025 $45.13 $44.77 $0.36 444,772.0 +0.81%
Jul 08, 2025 $44.83 $44.61 $0.22 279,360.0 +0.00%
Jul 07, 2025 $44.87 $44.42 $0.45 574,055.0 -0.71%
Jul 03, 2025 $45.08 $44.81 $0.27 236,017.0 +0.67%

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 $45.67 $45.10 $0.565 438,176.0 +0.00%
Jul, 2025 $46.77 $44.06 $2.71 8,388,333.0 +2.16%
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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):