SP Funds S&P 500 Sharia Industry Ex ETF (SPUS)
41.30
+0.89
(+2.20%)
USD |
NYSEARCA |
Sep 19, 16:00
41.30
0.00 (0.00%)
Pre-Market: 08:26
SPUS Price: 41.30 for Sept. 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2024 | 41.24 | 41.50 | 41.00 | 41.30 | 307256.0 |
| Sep 18, 2024 | 40.59 | 40.99 | 40.35 | 40.41 | 278708.0 |
| Sep 17, 2024 | 40.72 | 40.82 | 40.31 | 40.51 | 151934.0 |
| Sep 16, 2024 | 40.46 | 40.51 | 40.25 | 40.51 | 158951.0 |
| Sep 13, 2024 | 40.45 | 40.68 | 40.40 | 40.58 | 95773.00 |
| Sep 12, 2024 | 40.10 | 40.47 | 39.89 | 40.47 | 202427.0 |
| Sep 11, 2024 | 39.43 | 40.07 | 38.77 | 40.03 | 152250.0 |
| Sep 10, 2024 | 39.21 | 39.41 | 38.90 | 39.41 | 216894.0 |
| Sep 09, 2024 | 38.99 | 39.10 | 38.71 | 39.10 | 219304.0 |
| Sep 06, 2024 | 39.49 | 39.53 | 38.56 | 38.64 | 172901.0 |
| Sep 05, 2024 | 39.41 | 39.80 | 39.28 | 39.47 | 207065.0 |
| Sep 04, 2024 | 39.36 | 39.71 | 39.27 | 39.45 | 215256.0 |
| Sep 03, 2024 | 40.45 | 40.45 | 39.40 | 39.62 | 276072.0 |
| Aug 30, 2024 | 40.54 | 40.75 | 40.21 | 40.74 | 111667.0 |
| Aug 29, 2024 | 40.59 | 40.84 | 40.25 | 40.33 | 133353.0 |
| Aug 28, 2024 | 40.76 | 40.76 | 40.20 | 40.39 | 163883.0 |
| Aug 27, 2024 | 40.62 | 40.82 | 40.46 | 40.81 | 200788.0 |
| Aug 26, 2024 | 41.07 | 41.10 | 40.61 | 40.80 | 105987.0 |
| Aug 23, 2024 | 40.79 | 41.11 | 40.60 | 40.98 | 105060.0 |
| Aug 22, 2024 | 41.25 | 41.26 | 40.41 | 40.52 | 148925.0 |
| Aug 21, 2024 | 40.93 | 41.11 | 40.80 | 41.05 | 151677.0 |
| Aug 20, 2024 | 40.90 | 41.07 | 40.71 | 40.87 | 129400.0 |
| Aug 19, 2024 | 40.48 | 40.93 | 40.34 | 40.93 | 194424.0 |
| Aug 16, 2024 | 40.26 | 40.50 | 40.22 | 40.46 | 219080.0 |
| Aug 15, 2024 | 40.03 | 40.48 | 40.00 | 40.48 | 142934.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.85
Minimum
Mar 23 2020
42.18
Maximum
Jul 10 2024
28.78
Average
28.47
Median
May 05 2022