SP Funds Dow Jones Global Sukuk ETF (SPSK) Historical Stock Data
18.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPSK is down -0.01% a day on average. There have been 15 days where SP Funds Dow Jones Global Sukuk ETF closed green and 15 days where SPSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 18.57 | 18.57 | ↑$0.00 (0.00%) | 18.56 | 18.60 | 140.30K |
| 2025-12-23 | 18.56 | 18.55 | ↓$0.01 (-0.05%) | 18.53 | 18.57 | 207.25K |
| 2025-12-22 | 18.54 | 18.57 | ↑$0.03 (0.16%) | 18.53 | 18.58 | 153.88K |
| 2025-12-19 | 18.57 | 18.54 | ↓$0.03 (-0.16%) | 18.53 | 18.59 | 70.07K |
| 2025-12-18 | 18.55 | 18.56 | ↑$0.01 (0.05%) | 18.54 | 18.59 | 111.13K |
| 2025-12-17 | 18.55 | 18.54 | ↓$0.01 (-0.05%) | 18.54 | 18.56 | 132.10K |
| 2025-12-16 | 18.55 | 18.57 | ↑$0.02 (0.11%) | 18.52 | 18.57 | 198.88K |
| 2025-12-15 | 18.52 | 18.53 | ↑$0.01 (0.05%) | 18.52 | 18.56 | 172.03K |
| 2025-12-12 | 18.56 | 18.53 | ↓$0.03 (-0.16%) | 18.52 | 18.56 | 81.93K |
| 2025-12-11 | 18.57 | 18.56 | ↓$0.01 (-0.05%) | 18.54 | 18.58 | 105.41K |
| 2025-12-10 | 18.54 | 18.57 | ↑$0.03 (0.16%) | 18.52 | 18.57 | 114.31K |
| 2025-12-09 | 18.56 | 18.52 | ↓$0.04 (-0.22%) | 18.51 | 18.56 | 211.34K |
| 2025-12-08 | 18.56 | 18.55 | ↓$0.01 (-0.05%) | 18.51 | 18.56 | 223.31K |
| 2025-12-05 | 18.58 | 18.55 | ↓$0.03 (-0.16%) | 18.54 | 18.58 | 63.24K |
| 2025-12-04 | 18.59 | 18.57 | ↓$0.02 (-0.11%) | 18.54 | 18.64 | 165.02K |
| 2025-12-03 | 18.56 | 18.59 | ↑$0.03 (0.15%) | 18.54 | 18.59 | 212.49K |
| 2025-12-02 | 18.53 | 18.55 | ↑$0.02 (0.11%) | 18.53 | 18.61 | 235.08K |
| 2025-12-01 | 18.54 | 18.61 | ↑$0.07 (0.38%) | 18.53 | 18.61 | 400.21K |
| 2025-11-28 | 18.58 | 18.56 | ↓$0.02 (-0.11%) | 18.54 | 18.59 | 452.44K |
| 2025-11-26 | 18.55 | 18.59 | ↑$0.04 (0.19%) | 18.51 | 18.60 | 133.52K |
| 2025-11-25 | 18.58 | 18.58 | ↑$0.00 (0.00%) | 18.54 | 18.62 | 181.62K |
| 2025-11-24 | 18.58 | 18.58 | ↑$0.00 (0.00%) | 18.55 | 18.63 | 120.47K |
| 2025-11-21 | 18.55 | 18.58 | ↑$0.03 (0.16%) | 18.53 | 18.59 | 68.78K |
| 2025-11-20 | 18.56 | 18.59 | ↑$0.03 (0.16%) | 18.54 | 18.60 | 128.18K |
| 2025-11-19 | 18.60 | 18.57 | ↓$0.03 (-0.16%) | 18.53 | 18.62 | 155.14K |
| 2025-11-18 | 18.57 | 18.57 | ↑$0.00 (0.00%) | 18.54 | 18.59 | 208.11K |
| 2025-11-17 | 18.59 | 18.57 | ↓$0.02 (-0.11%) | 18.53 | 18.62 | 203.51K |
| 2025-11-14 | 18.60 | 18.53 | ↓$0.07 (-0.38%) | 18.53 | 18.63 | 70.47K |
| 2025-11-13 | 18.56 | 18.54 | ↓$0.02 (-0.11%) | 18.54 | 18.64 | 118.72K |
| 2025-11-12 | 18.61 | 18.58 | ↓$0.03 (-0.16%) | 18.53 | 18.64 | 102.63K |
Create an account or log in to view more rows.
$SPSK buy the dip.
$SPSK the market is selling off
$SPSK HODLing
and buying more when I can.
$SPSK Moon soon
$SPSK News?
$SPSK this is just going to go up forever
$SPSK what a horse shit show!
$SPSK Bearish..
$SPSK I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$SPSK This may be your last opportunity to buy on the cheap??