SP Funds S&P 500 Sharia Industry Ex ETF (SPUS)
41.70
+0.47
(+1.14%)
USD |
NYSEARCA |
Nov 05, 16:00
41.70
0.00 (0.00%)
After-Hours: 18:14
SPUS Price: 41.70 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 41.29 | 41.41 | 41.09 | 41.23 | 186923.0 |
| Nov 01, 2024 | 41.25 | 41.57 | 41.24 | 41.30 | 138716.0 |
| Oct 31, 2024 | 41.67 | 41.71 | 40.99 | 41.02 | 205166.0 |
| Oct 30, 2024 | 42.29 | 42.40 | 42.06 | 42.18 | 116744.0 |
| Oct 29, 2024 | 42.10 | 42.44 | 41.95 | 42.34 | 159813.0 |
| Oct 28, 2024 | 42.37 | 42.37 | 42.08 | 42.24 | 172643.0 |
| Oct 25, 2024 | 42.05 | 42.41 | 41.99 | 42.11 | 129504.0 |
| Oct 24, 2024 | 41.99 | 41.99 | 41.72 | 41.98 | 332745.0 |
| Oct 23, 2024 | 42.18 | 42.18 | 41.46 | 41.72 | 133081.0 |
| Oct 22, 2024 | 42.13 | 42.42 | 42.04 | 42.41 | 108885.0 |
| Oct 21, 2024 | 42.25 | 42.35 | 42.00 | 42.35 | 161792.0 |
| Oct 18, 2024 | 42.26 | 42.32 | 42.17 | 42.26 | 100783.0 |
| Oct 17, 2024 | 42.41 | 42.41 | 42.06 | 42.09 | 166303.0 |
| Oct 16, 2024 | 41.97 | 42.07 | 41.74 | 42.07 | 119629.0 |
| Oct 15, 2024 | 42.44 | 42.49 | 41.84 | 41.95 | 206919.0 |
| Oct 14, 2024 | 42.21 | 42.47 | 42.18 | 42.44 | 145421.0 |
| Oct 11, 2024 | 41.84 | 42.08 | 41.78 | 42.04 | 101483.0 |
| Oct 10, 2024 | 41.79 | 42.00 | 41.68 | 41.97 | 117772.0 |
| Oct 09, 2024 | 41.72 | 41.95 | 41.61 | 41.95 | 154797.0 |
| Oct 08, 2024 | 41.35 | 41.70 | 41.31 | 41.67 | 119807.0 |
| Oct 07, 2024 | 41.40 | 41.48 | 41.09 | 41.12 | 172980.0 |
| Oct 04, 2024 | 41.52 | 41.55 | 41.15 | 41.49 | 69521.00 |
| Oct 03, 2024 | 41.09 | 41.33 | 40.98 | 41.17 | 117189.0 |
| Oct 02, 2024 | 41.09 | 41.26 | 40.85 | 41.17 | 127429.0 |
| Oct 01, 2024 | 41.66 | 41.66 | 40.93 | 41.16 | 182191.0 |
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
42.44
Maximum
Oct 14 2024
29.12
Average
28.74
Median