SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS) Historical Stock Data
50.86 ↓0.84 (-1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPUS is down -0.04% a day on average. There have been 16 days where SP Funds S&P 500 Sharia Industry Exclusions ETF closed green and 14 days where SPUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 51.51 | 50.86 | ↓$0.65 (-1.26%) | 50.69 | 51.58 | 436K |
| 2025-12-11 | 51.56 | 51.70 | ↑$0.14 (0.27%) | 51.08 | 51.71 | 372.55K |
| 2025-12-10 | 51.50 | 51.80 | ↑$0.30 (0.58%) | 51.27 | 51.91 | 422.92K |
| 2025-12-09 | 51.50 | 51.54 | ↑$0.04 (0.08%) | 51.41 | 51.65 | 325.18K |
| 2025-12-08 | 51.61 | 51.56 | ↓$0.05 (-0.10%) | 51.37 | 51.77 | 370.58K |
| 2025-12-05 | 51.56 | 51.53 | ↓$0.03 (-0.06%) | 51.44 | 51.72 | 283.37K |
| 2025-12-04 | 51.48 | 51.43 | ↓$0.05 (-0.10%) | 51.15 | 51.48 | 255.98K |
| 2025-12-03 | 51.13 | 51.36 | ↑$0.23 (0.45%) | 51.06 | 51.46 | 230.59K |
| 2025-12-02 | 51.31 | 51.30 | ↓$0.01 (-0.02%) | 51.08 | 51.50 | 554.50K |
| 2025-12-01 | 50.94 | 51.17 | ↑$0.23 (0.45%) | 50.88 | 51.32 | 362.14K |
| 2025-11-28 | 51.16 | 51.30 | ↑$0.14 (0.27%) | 51.11 | 51.30 | 454.97K |
| 2025-11-26 | 51.04 | 51.16 | ↑$0.12 (0.24%) | 50.87 | 51.30 | 366.36K |
| 2025-11-25 | 50.24 | 50.75 | ↑$0.51 (1.02%) | 49.81 | 50.81 | 438.69K |
| 2025-11-24 | 49.84 | 50.46 | ↑$0.62 (1.24%) | 49.81 | 50.54 | 378.69K |
| 2025-11-21 | 49.25 | 49.48 | ↑$0.23 (0.47%) | 48.82 | 50.04 | 821.13K |
| 2025-11-20 | 51.00 | 49.14 | ↓$1.86 (-3.65%) | 49.10 | 51.23 | 1.76M |
| 2025-11-19 | 49.80 | 50.07 | ↑$0.27 (0.54%) | 49.73 | 50.51 | 706.53K |
| 2025-11-18 | 49.92 | 49.67 | ↓$0.25 (-0.50%) | 49.30 | 50.08 | 1.19M |
| 2025-11-17 | 50.34 | 50.22 | ↓$0.12 (-0.24%) | 49.94 | 50.81 | 896.16K |
| 2025-11-14 | 49.83 | 50.64 | ↑$0.81 (1.63%) | 49.67 | 50.92 | 867.15K |
| 2025-11-13 | 51.10 | 50.44 | ↓$0.66 (-1.29%) | 50.27 | 51.13 | 624.95K |
| 2025-11-12 | 51.50 | 51.33 | ↓$0.17 (-0.33%) | 51.08 | 51.50 | 541.40K |
| 2025-11-11 | 51.04 | 51.26 | ↑$0.22 (0.43%) | 50.90 | 51.31 | 400.15K |
| 2025-11-10 | 50.83 | 51.24 | ↑$0.41 (0.81%) | 50.71 | 51.30 | 607.83K |
| 2025-11-07 | 50.09 | 50.20 | ↑$0.11 (0.22%) | 49.43 | 50.20 | 880.69K |
| 2025-11-06 | 50.93 | 50.34 | ↓$0.59 (-1.16%) | 50.16 | 50.96 | 1.07M |
| 2025-11-05 | 50.91 | 51.03 | ↑$0.12 (0.24%) | 50.83 | 51.36 | 514.03K |
| 2025-11-04 | 51.13 | 50.94 | ↓$0.19 (-0.37%) | 50.87 | 51.34 | 522.56K |
| 2025-11-03 | 51.89 | 51.73 | ↓$0.16 (-0.31%) | 51.54 | 51.96 | 449.61K |
| 2025-10-31 | 51.97 | 51.59 | ↓$0.38 (-0.73%) | 51.36 | 51.97 | 651.88K |
Create an account or log in to view more rows.
$SPUS green shoots
$SPUS I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$SPUS Buying more on Monday lets go
$SPUS all in
$SPUS Not Selling
Hodling for thousands!
$SPUS the trend is your friend
until the end.
$SPUS It’s that TIME!! To Double down!
$SPUS last chance to load imo
$SPUS LETS GOOOOOOOO!!!!!!!
$SPUS pump up the volume