ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

SPUS SP Funds S&P 500 Sharia Industry Exclusions ETF

40.2767
-0.1033 (-0.26%)
Last Updated: 08:54:38
Delayed by 15 minutes

SPUS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 40.38 0.09 0.22% 40.23 40.38 40.16 48,729
Jun 13 2024 40.29 0.11 0.27% 40.37 40.38 40.065 164,234
Jun 12 2024 40.18 0.50 1.26% 39.99 40.3551 39.986 126,113
Jun 11 2024 39.68 0.29 0.74% 39.29 39.68 39.221 127,053
Jun 10 2024 39.39 0.20 0.51% 39.12 39.39 39.055 128,291
Jun 07 2024 39.19 0.03 0.08% 39.18 39.37 39.0493 74,317
Jun 06 2024 39.16 -0.05 -0.13% 39.25 39.27 39.05 120,042
Jun 05 2024 39.21 0.70 1.82% 38.79 39.21 38.70 159,248
Jun 04 2024 38.51 0.01 0.03% 38.45 38.5899 38.25 173,813
Jun 03 2024 38.50 0.18 0.47% 38.54 38.59 38.0785 220,900
May 31 2024 38.32 0.20 0.52% 38.25 38.34 37.62 151,328
May 30 2024 38.12 -0.53 -1.37% 38.51 38.51 38.05 182,086
May 29 2024 38.65 -0.23 -0.59% 38.60 38.74 38.53 175,299
May 28 2024 38.88 0.19 0.49% 38.82 38.88 38.6299 188,909
May 24 2024 38.69 0.30 0.78% 38.54 38.72 38.42 100,689
May 23 2024 38.39 -0.13 -0.34% 38.90 38.90 38.25 169,703
May 22 2024 38.52 -0.11 -0.28% 38.63 38.63 38.33 160,140
May 21 2024 38.63 0.13 0.34% 38.50 38.63 38.3853 184,337
May 20 2024 38.50 0.12 0.31% 38.46 38.58 38.37 128,300
May 17 2024 38.38 -0.02 -0.05% 38.41 38.41 38.21 88,359
May 16 2024 38.40 -0.08 -0.21% 38.51 38.597 38.35 139,637
May 15 2024 38.48 0.53 1.40% 38.13 38.52 38.04 142,633
May 14 2024 37.95 0.21 0.56% 37.74 37.97 37.6797 117,463
May 13 2024 37.74 0.08 0.21% 37.81 37.81 37.60 152,080
May 10 2024 37.66 -0.01 -0.03% 37.76 37.855 37.58 137,116
May 09 2024 37.67 0.15 0.40% 37.55 37.67 37.4377 135,924
May 08 2024 37.52 -0.04 -0.11% 37.38 37.58 37.36 192,870
May 07 2024 37.56 0.01 0.03% 37.58 37.6799 37.495 146,718
May 06 2024 37.55 0.41 1.10% 37.36 37.55 37.23 192,992
May 03 2024 37.14 0.60 1.64% 37.09 37.1809 36.9202 65,518
May 02 2024 36.54 0.38 1.06% 36.45 36.5601 36.05 97,864
May 01 2024 36.155 -0.24 -0.65% 36.28 36.75 36.09 133,659
Apr 30 2024 36.39 -0.58 -1.57% 36.93 37.00 36.345 172,287
Apr 29 2024 36.97 0.13 0.35% 36.98 36.99 36.74 187,999
Apr 26 2024 36.84 0.53 1.46% 36.64 36.9599 36.64 83,822
Apr 25 2024 36.31 -0.15 -0.41% 35.818 36.34 35.80 91,203
Apr 24 2024 36.46 0.05 0.14% 36.61 36.64 36.2789 75,764
Apr 23 2024 36.41 0.52 1.45% 36.09 36.44 36.0297 182,853
Apr 22 2024 35.89 0.34 0.96% 35.75 36.08 35.51 118,052
Apr 19 2024 35.55 -0.61 -1.69% 36.06 36.12 35.44 122,977
Apr 18 2024 36.16 -0.15 -0.41% 36.39 36.47 36.10 68,664
Apr 17 2024 36.31 -0.37 -1.01% 36.83 36.83 36.22 113,516
Apr 16 2024 36.68 -0.05 -0.14% 36.73 36.86 36.57 129,318
Apr 15 2024 36.73 -0.61 -1.63% 37.59 37.59 36.65 213,797
Apr 12 2024 37.34 -0.51 -1.33% 37.65 37.65 37.19 116,290
Apr 11 2024 37.845 0.45 1.19% 37.53 37.91 37.28 66,394
Apr 10 2024 37.40 -0.29 -0.77% 37.30 37.46 37.21 72,467
Apr 09 2024 37.69 0.09 0.24% 37.77 37.77 37.2786 119,029
Apr 08 2024 37.60 0.02 0.05% 37.63 37.715 37.52 163,875
Apr 05 2024 37.58 0.41 1.10% 37.30 37.75 37.27 74,583
Apr 04 2024 37.17 -0.48 -1.27% 37.99 38.02 37.15 95,940
Apr 03 2024 37.65 0.05 0.13% 37.57 37.815 37.51 213,678
Apr 02 2024 37.60 -0.27 -0.71% 37.70 37.70 37.3699 171,736
Apr 01 2024 37.87 0.00 0.00% 38.02 38.02 37.72 123,989
Mar 28 2024 37.87 -0.02 -0.05% 37.93 37.94 37.8196 144,284
Mar 27 2024 37.89 0.18 0.48% 37.94 37.94 37.66 116,330
Mar 26 2024 37.71 -0.19 -0.50% 37.96 38.0001 37.685 140,154
Mar 25 2024 37.90 -0.17 -0.45% 37.98 37.99 37.8287 154,284
Mar 22 2024 38.07 0.09 0.24% 38.01 38.11 37.91 80,855
Mar 21 2024 37.98 0.13 0.34% 38.16 38.16 37.95 103,674
Mar 20 2024 37.85 0.30 0.80% 37.57 37.85 37.4289 122,529
Mar 19 2024 37.55 0.24 0.64% 37.25 37.55 37.07 71,389

Your Recent History

Delayed Upgrade Clock