SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS) Historical Stock Data
37.14 ↑0.60 (1.64%)
As of May 3, 2024, 3:15pm EST.
Historical Data
In the past 30 trading days, SPUS is down -0.25% a day on average. There have been 11 days where SP Funds S&P 500 Sharia Industry Exclusions ETF closed green and 19 days where SPUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 37.09 | 37.14 | ↑$0.05 (0.13%) | 36.92 | 37.18 | 65.01K |
| 2024-05-02 | 36.45 | 36.54 | ↑$0.09 (0.25%) | 36.05 | 36.56 | 98.06K |
| 2024-05-01 | 36.28 | 36.16 | ↓$0.13 (-0.34%) | 36.09 | 36.75 | 133.21K |
| 2024-04-30 | 36.93 | 36.39 | ↓$0.54 (-1.46%) | 36.35 | 37.00 | 172.11K |
| 2024-04-29 | 36.98 | 36.97 | ↓$0.01 (-0.03%) | 36.74 | 36.99 | 188K |
| 2024-04-26 | 36.64 | 36.84 | ↑$0.20 (0.55%) | 36.64 | 36.96 | 83.82K |
| 2024-04-25 | 35.86 | 36.31 | ↑$0.45 (1.25%) | 35.78 | 36.34 | 96.89K |
| 2024-04-24 | 36.61 | 36.46 | ↓$0.15 (-0.41%) | 36.28 | 36.64 | 75.73K |
| 2024-04-23 | 36.09 | 36.41 | ↑$0.32 (0.89%) | 36.03 | 36.44 | 182.75K |
| 2024-04-22 | 35.75 | 35.89 | ↑$0.14 (0.39%) | 35.54 | 36.08 | 118.05K |
| 2024-04-19 | 36.06 | 35.55 | ↓$0.51 (-1.41%) | 35.44 | 36.12 | 122.87K |
| 2024-04-18 | 36.39 | 36.16 | ↓$0.23 (-0.63%) | 36.10 | 36.47 | 68.81K |
| 2024-04-17 | 36.83 | 36.31 | ↓$0.52 (-1.41%) | 36.22 | 36.83 | 113.26K |
| 2024-04-16 | 36.73 | 36.68 | ↓$0.05 (-0.14%) | 36.60 | 36.85 | 132.79K |
| 2024-04-15 | 37.59 | 36.73 | ↓$0.86 (-2.29%) | 36.65 | 37.59 | 215.13K |
| 2024-04-12 | 37.65 | 37.34 | ↓$0.31 (-0.82%) | 37.19 | 37.65 | 116.28K |
| 2024-04-11 | 37.53 | 37.85 | ↑$0.31 (0.84%) | 37.31 | 37.91 | 66.38K |
| 2024-04-10 | 37.30 | 37.40 | ↑$0.10 (0.27%) | 37.21 | 37.46 | 75.76K |
| 2024-04-09 | 37.77 | 37.69 | ↓$0.08 (-0.21%) | 37.28 | 37.77 | 119.01K |
| 2024-04-08 | 37.63 | 37.60 | ↓$0.03 (-0.08%) | 37.52 | 37.72 | 164.48K |
| 2024-04-05 | 37.30 | 37.58 | ↑$0.28 (0.75%) | 37.25 | 37.75 | 76.60K |
| 2024-04-04 | 37.99 | 37.17 | ↓$0.82 (-2.16%) | 37.16 | 38.02 | 95.94K |
| 2024-04-03 | 37.57 | 37.65 | ↑$0.08 (0.21%) | 37.51 | 37.81 | 213.57K |
| 2024-04-02 | 37.70 | 37.60 | ↓$0.10 (-0.27%) | 37.37 | 37.70 | 194.25K |
| 2024-04-01 | 38.02 | 37.87 | ↓$0.15 (-0.39%) | 37.72 | 38.02 | 128.12K |
| 2024-03-28 | 37.93 | 37.87 | ↓$0.06 (-0.16%) | 37.82 | 37.94 | 144.52K |
| 2024-03-27 | 37.94 | 37.89 | ↓$0.05 (-0.13%) | 37.66 | 37.94 | 116.33K |
| 2024-03-26 | 37.96 | 37.71 | ↓$0.25 (-0.66%) | 37.70 | 38.00 | 140.19K |
| 2024-03-25 | 37.98 | 37.90 | ↓$0.08 (-0.21%) | 37.83 | 37.99 | 154.28K |
| 2024-03-22 | 38.01 | 38.07 | ↑$0.06 (0.16%) | 37.91 | 38.11 | 80.73K |
Create an account or log in to view more rows.
$SPUS This is just getting warmed up.
$SPUS Futes looking great
$SPUS Nothing but time to wait
$SPUS holy fuck
$SPUS It’s that TIME!! To Double down!
$SPUS going green
$SPUS When in doubt
zoom out. ??
$SPUS a comeback is always more fun than an all out win!!!!
$SPUS more calls coming in
$SPUS tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.