SP Funds Dow Jones Global Sukuk ETF (SPSK) Historical Stock Data

17.60 ↑0.15 (0.86%)
As of October 4, 2022, 2:32pm EST.

Historical Data

In the past 30 trading days, SPSK is down -0.23% a day on average. There have been 11 days where SP Funds Dow Jones Global Sukuk ETF closed green and 19 days where SPSK closed red.

DateOpenCloseChangeLowHighVolume
2022-10-0417.4917.60↑$0.11 (0.63%)17.4917.6020.37K
2022-10-0317.4617.45↓$0.01 (-0.06%)17.4217.5215.89K
2022-09-3017.6817.40↓$0.28 (-1.58%)17.4017.6819.03K
2022-09-2917.5117.55↑$0.04 (0.23%)17.4617.6125.93K
2022-09-2817.6717.51↓$0.16 (-0.91%)17.4617.679.33K
2022-09-2717.5517.53↓$0.02 (-0.11%)17.5217.5922.26K
2022-09-2617.7717.55↓$0.22 (-1.24%)17.5517.7715.73K
2022-09-2317.7417.75↑$0.01 (0.06%)17.6917.757.26K
2022-09-2217.8117.74↓$0.07 (-0.37%)17.7317.8118.01K
2022-09-2117.9017.87↓$0.03 (-0.17%)17.8017.9140.64K
2022-09-2017.9017.96↑$0.06 (0.34%)17.9018.0021.92K
2022-09-1918.1517.99↓$0.16 (-0.88%)17.9018.1517.49K
2022-09-1617.9817.95↓$0.03 (-0.17%)17.8918.0012.10K
2022-09-1518.0617.98↓$0.08 (-0.47%)17.9818.0613.94K
2022-09-1417.9417.99↑$0.05 (0.28%)17.9318.0617.47K
2022-09-1318.0018.00↑$0.00 (0.00%)17.9518.3122.28K
2022-09-1218.0218.05↑$0.02 (0.14%)18.0218.1520.27K
2022-09-0918.1518.09↓$0.06 (-0.33%)18.0318.1617.27K
2022-09-0818.1418.08↓$0.07 (-0.36%)18.0218.1421.22K
2022-09-0718.0018.08↑$0.08 (0.44%)18.0018.1726.68K
2022-09-0218.1918.13↓$0.06 (-0.31%)18.1118.1921.36K
2022-09-0118.1218.13↑$0.02 (0.08%)18.0618.1616.18K
2022-08-3118.0918.19↑$0.10 (0.55%)18.0818.3976.08K
2022-08-3018.1918.15↓$0.04 (-0.22%)18.0818.199.04K
2022-08-2918.1518.14↓$0.01 (-0.08%)18.0918.4141.52K
2022-08-2618.2418.17↓$0.07 (-0.38%)18.1318.2415.50K
2022-08-2518.2618.23↓$0.03 (-0.16%)18.1618.2825.92K
2022-08-2418.5818.20↓$0.38 (-2.05%)18.1718.5821.36K
2022-08-2318.1518.21↑$0.05 (0.30%)18.1518.4252.03K
2022-08-2218.2018.19↓$0.01 (-0.08%)18.1618.2415.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$SPSK I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
micmic

$SPSK this market love evrry dips let’s see

0 Like Report