Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.48
+8.49(+0.26%)
Nikkei
38,787.38
-132.88(-0.34%)
Hang Seng
19,553.61
+177.08(+0.91%)
FTSE 100
8,420.26
-18.39(-0.22%)
Bitcoin USD
66,726.79
+1,502.55(+2.30%)
CMC Crypto 200
1,364.55
-9.29(-0.68%)

SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

38.38

-0.02

(-0.05%)

At close: 04:00PM EDT

39.50

+1.12

(+2.92%)

After hours:

05:29PM EDT

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	38.41	38.39	38.21	38.38	38.38	88,347
16 May 2024	38.51	38.60	38.35	38.40	38.40	140,000
15 May 2024	38.13	38.52	38.04	38.48	38.48	143,000
14 May 2024	37.74	37.97	37.68	37.95	37.95	117,500
13 May 2024	37.81	37.81	37.60	37.74	37.74	152,800
10 May 2024	37.76	37.85	37.58	37.66	37.66	137,100
09 May 2024	37.55	37.67	37.44	37.67	37.67	135,900
08 May 2024	37.38	37.58	37.36	37.52	37.52	192,900
07 May 2024	37.58	37.68	37.49	37.56	37.56	146,700
06 May 2024	37.36	37.55	37.23	37.55	37.55	193,500
03 May 2024	37.09	37.18	36.92	37.14	37.14	65,500
02 May 2024	36.45	36.56	36.05	36.54	36.54	98,100
01 May 2024	36.28	36.75	36.09	36.15	36.15	133,700
30 Apr 2024	36.93	37.00	36.35	36.39	36.39	172,300
29 Apr 2024	36.98	36.99	36.74	36.97	36.97	188,000
26 Apr 2024	36.64	36.96	36.64	36.84	36.84	83,800
25 Apr 2024	35.86	36.34	35.78	36.31	36.31	96,900
25 Apr 2024	0.026 Dividend
24 Apr 2024	36.61	36.64	36.28	36.46	36.43	75,800
23 Apr 2024	36.09	36.44	36.03	36.41	36.38	182,900
22 Apr 2024	35.75	36.08	35.51	35.89	35.86	118,100
19 Apr 2024	36.06	36.12	35.44	35.55	35.52	123,000
18 Apr 2024	36.39	36.47	36.10	36.16	36.13	68,800
17 Apr 2024	36.83	36.83	36.22	36.31	36.28	113,500
16 Apr 2024	36.73	36.86	36.57	36.68	36.65	137,200
15 Apr 2024	37.59	37.59	36.65	36.73	36.70	215,000
12 Apr 2024	37.65	37.65	37.19	37.34	37.31	116,300
11 Apr 2024	37.53	37.91	37.28	37.85	37.82	66,400
10 Apr 2024	37.30	37.46	37.21	37.40	37.37	75,800
09 Apr 2024	37.77	37.77	37.28	37.69	37.66	119,000
08 Apr 2024	37.63	37.72	37.52	37.60	37.57	164,500
05 Apr 2024	37.30	37.75	37.25	37.58	37.55	76,900
04 Apr 2024	37.99	38.02	37.15	37.17	37.14	95,900
03 Apr 2024	37.57	37.81	37.51	37.65	37.62	213,700
02 Apr 2024	37.70	37.70	37.37	37.60	37.57	194,200
01 Apr 2024	38.02	38.02	37.72	37.87	37.84	128,400
28 Mar 2024	37.93	37.94	37.82	37.87	37.84	144,500
27 Mar 2024	37.94	37.94	37.66	37.89	37.86	116,300
26 Mar 2024	37.96	38.00	37.69	37.71	37.68	140,200
26 Mar 2024	0.026 Dividend
25 Mar 2024	37.98	37.99	37.83	37.90	37.85	154,300
22 Mar 2024	38.01	38.11	37.91	38.07	38.02	80,800
21 Mar 2024	38.16	38.16	37.95	37.98	37.93	103,800
20 Mar 2024	37.57	37.85	37.43	37.85	37.80	123,100
19 Mar 2024	37.25	37.55	37.07	37.55	37.50	71,600
18 Mar 2024	37.47	37.59	37.29	37.31	37.26	134,300
15 Mar 2024	37.07	37.15	36.88	37.02	36.97	71,600
14 Mar 2024	37.48	37.54	37.15	37.35	37.30	76,700
13 Mar 2024	37.57	37.57	37.30	37.41	37.36	119,000
12 Mar 2024	37.23	37.58	36.98	37.58	37.53	82,400
11 Mar 2024	37.09	37.09	36.84	36.98	36.93	232,600
08 Mar 2024	37.55	37.80	37.07	37.13	37.08	66,200
07 Mar 2024	37.19	37.52	37.14	37.47	37.42	79,800
06 Mar 2024	37.07	37.12	36.80	36.96	36.91	109,300
05 Mar 2024	37.13	37.13	36.55	36.74	36.69	125,000
04 Mar 2024	37.39	37.42	37.25	37.29	37.24	147,400
01 Mar 2024	37.00	37.43	37.00	37.35	37.30	96,700
29 Feb 2024	36.91	37.01	36.65	36.95	36.90	90,700
28 Feb 2024	36.73	36.76	36.61	36.71	36.66	148,100
27 Feb 2024	36.81	36.82	36.63	36.82	36.77	99,900
26 Feb 2024	36.93	36.93	36.74	36.76	36.71	145,700
26 Feb 2024	0.026 Dividend
23 Feb 2024	37.13	37.19	36.86	36.88	36.80	90,400
22 Feb 2024	36.62	37.01	36.58	36.98	36.90	84,000
21 Feb 2024	35.80	36.01	35.69	36.01	35.93	122,900
20 Feb 2024	36.07	36.09	35.70	35.93	35.85	159,000
16 Feb 2024	36.48	36.48	36.16	36.18	36.10	52,500
15 Feb 2024	36.33	36.43	36.19	36.43	36.35	103,800
14 Feb 2024	36.16	36.34	35.98	36.32	36.24	94,900
13 Feb 2024	35.99	36.14	35.73	36.00	35.92	167,700
12 Feb 2024	36.68	36.74	36.45	36.50	36.42	123,800
09 Feb 2024	36.42	36.63	36.39	36.63	36.55	53,100
08 Feb 2024	36.31	36.36	36.26	36.35	36.27	74,400
07 Feb 2024	36.09	36.28	36.03	36.28	36.20	107,300
06 Feb 2024	35.95	35.95	35.71	35.88	35.80	96,100
05 Feb 2024	35.87	35.91	35.60	35.81	35.73	148,800
02 Feb 2024	35.33	35.90	35.31	35.81	35.73	54,800
01 Feb 2024	35.00	35.31	34.97	35.31	35.24	66,200
31 Jan 2024	35.30	35.30	34.80	34.82	34.75	147,800
30 Jan 2024	35.67	35.67	35.50	35.57	35.50	93,400
29 Jan 2024	35.39	35.69	35.34	35.69	35.61	157,900
26 Jan 2024	35.46	35.47	35.26	35.30	35.23	52,500
26 Jan 2024	0.026 Dividend
25 Jan 2024	35.50	35.54	35.29	35.44	35.34	96,300
24 Jan 2024	35.42	35.59	35.29	35.35	35.25	128,500
23 Jan 2024	35.22	35.27	35.11	35.24	35.14	62,800
22 Jan 2024	35.19	35.31	35.12	35.13	35.03	94,900
19 Jan 2024	34.73	35.10	34.64	35.10	35.00	79,000
18 Jan 2024	34.38	34.61	34.29	34.59	34.49	80,100
17 Jan 2024	34.17	34.17	33.93	34.16	34.06	111,000
16 Jan 2024	34.32	34.47	34.18	34.31	34.21	136,700
12 Jan 2024	34.40	34.46	34.26	34.40	34.30	48,000
11 Jan 2024	34.41	34.46	33.97	34.32	34.22	107,800
10 Jan 2024	34.07	34.36	34.07	34.31	34.21	99,200
09 Jan 2024	33.86	34.11	33.81	34.00	33.90	75,500
08 Jan 2024	33.47	34.03	33.46	34.02	33.92	150,900
05 Jan 2024	33.38	33.60	33.27	33.39	33.30	112,000
04 Jan 2024	33.41	33.64	33.38	33.39	33.30	107,200
03 Jan 2024	33.62	33.66	33.46	33.48	33.39	134,600
02 Jan 2024	33.90	33.91	33.62	33.82	33.72	239,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.48+8.49(+0.26%)

Nikkei38,787.38-132.88(-0.34%)

Hang Seng19,553.61+177.08(+0.91%)

FTSE 1008,420.26-18.39(-0.22%)

Bitcoin USD66,726.79+1,502.55(+2.30%)

CMC Crypto 2001,364.55-9.29(-0.68%)

SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS)

Straits Times Index
3,313.48
+8.49(+0.26%)

Nikkei
38,787.38
-132.88(-0.34%)

Hang Seng
19,553.61
+177.08(+0.91%)

FTSE 100
8,420.26
-18.39(-0.22%)

Bitcoin USD
66,726.79
+1,502.55(+2.30%)

CMC Crypto 200
1,364.55
-9.29(-0.68%)