SP Funds Dow Jones Global Sukuk ETF (SPSK) Historical Stock Data
17.59 ↑0.01 (0.06%)
As of April 22, 2024, 3:08pm EST.
Historical Data
In the past 30 trading days, SPSK is down -0.12% a day on average. There have been 10 days where SP Funds Dow Jones Global Sukuk ETF closed green and 20 days where SPSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 17.57 | 17.59 | ↑$0.02 (0.11%) | 17.49 | 17.65 | 136.67K |
| 2024-04-19 | 17.50 | 17.58 | ↑$0.08 (0.46%) | 17.50 | 17.76 | 25.86K |
| 2024-04-18 | 17.63 | 17.54 | ↓$0.09 (-0.51%) | 17.50 | 17.86 | 33.75K |
| 2024-04-17 | 17.54 | 17.68 | ↑$0.14 (0.80%) | 17.46 | 17.68 | 89.89K |
| 2024-04-16 | 17.51 | 17.49 | ↓$0.02 (-0.11%) | 17.47 | 17.58 | 120.39K |
| 2024-04-15 | 17.61 | 17.58 | ↓$0.03 (-0.17%) | 17.51 | 17.90 | 145.94K |
| 2024-04-12 | 17.89 | 17.70 | ↓$0.19 (-1.06%) | 17.58 | 17.89 | 90.69K |
| 2024-04-11 | 17.64 | 17.63 | ↓$0.01 (-0.06%) | 17.60 | 17.66 | 25K |
| 2024-04-10 | 17.71 | 17.64 | ↓$0.07 (-0.40%) | 17.56 | 17.88 | 20.54K |
| 2024-04-09 | 17.84 | 17.75 | ↓$0.09 (-0.50%) | 17.63 | 17.84 | 60.95K |
| 2024-04-08 | 17.80 | 17.76 | ↓$0.04 (-0.22%) | 17.68 | 17.87 | 128.64K |
| 2024-04-05 | 17.71 | 17.79 | ↑$0.08 (0.45%) | 17.70 | 17.79 | 46.03K |
| 2024-04-04 | 17.76 | 17.84 | ↑$0.08 (0.45%) | 17.72 | 17.90 | 132.58K |
| 2024-04-03 | 17.73 | 17.78 | ↑$0.05 (0.28%) | 17.68 | 17.85 | 127.05K |
| 2024-04-02 | 17.76 | 17.81 | ↑$0.05 (0.28%) | 17.67 | 17.96 | 125.03K |
| 2024-04-01 | 17.80 | 17.76 | ↓$0.04 (-0.22%) | 17.70 | 17.81 | 149.08K |
| 2024-03-28 | 17.88 | 17.78 | ↓$0.10 (-0.56%) | 17.72 | 17.90 | 118.46K |
| 2024-03-27 | 17.90 | 17.82 | ↓$0.08 (-0.45%) | 17.71 | 17.91 | 115.24K |
| 2024-03-26 | 17.85 | 17.80 | ↓$0.05 (-0.28%) | 17.76 | 17.96 | 130.14K |
| 2024-03-25 | 17.80 | 17.82 | ↑$0.02 (0.11%) | 17.74 | 17.85 | 122.15K |
| 2024-03-22 | 17.77 | 17.80 | ↑$0.03 (0.17%) | 17.71 | 17.85 | 18.05K |
| 2024-03-21 | 17.78 | 17.75 | ↓$0.03 (-0.17%) | 17.73 | 17.84 | 51.80K |
| 2024-03-20 | 17.81 | 17.80 | ↓$0.01 (-0.06%) | 17.70 | 17.84 | 97.50K |
| 2024-03-19 | 17.75 | 17.75 | ↑$0.00 (0.00%) | 17.60 | 17.75 | 62.28K |
| 2024-03-18 | 17.81 | 17.71 | ↓$0.10 (-0.56%) | 17.63 | 17.82 | 125.99K |
| 2024-03-15 | 17.81 | 17.74 | ↓$0.07 (-0.39%) | 17.70 | 17.84 | 53.82K |
| 2024-03-14 | 17.80 | 17.76 | ↓$0.04 (-0.22%) | 17.73 | 17.83 | 53.66K |
| 2024-03-13 | 17.81 | 17.80 | ↓$0.01 (-0.06%) | 17.75 | 17.82 | 98.05K |
| 2024-03-12 | 17.85 | 17.81 | ↓$0.04 (-0.22%) | 17.72 | 17.85 | 71.43K |
| 2024-03-11 | 17.84 | 17.77 | ↓$0.07 (-0.39%) | 17.74 | 17.85 | 122.42K |
Create an account or log in to view more rows.
$SPSK let's gooooooo
$SPSK LFFGG
$SPSK recovery hasn’t even started yet.. imo
$SPSK we want higher!!!
$SPSK This is just getting warmed up.
$SPSK puts r going to print tomorrow
$SPSK gimme gimme
$SPSK nice day!
$SPSK man this will be good in coming weeks
$SPSK my lotto for earnings