SP Funds Dow Jones Global Sukuk ETF (SPSK) Historical Stock Data
17.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPSK is down -0.08% a day on average. There have been 12 days where SP Funds Dow Jones Global Sukuk ETF closed green and 18 days where SPSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 18.03 | 17.95 | ↓$0.08 (-0.44%) | 17.86 | 18.03 | 231.45K |
| 2024-12-24 | 17.98 | 18.04 | ↑$0.05 (0.30%) | 17.86 | 18.09 | 110.23K |
| 2024-12-23 | 18.04 | 18.01 | ↓$0.03 (-0.14%) | 17.87 | 18.10 | 202.14K |
| 2024-12-20 | 17.94 | 18.02 | ↑$0.08 (0.45%) | 17.93 | 18.10 | 36.35K |
| 2024-12-19 | 18.09 | 18.08 | ↓$0.01 (-0.06%) | 17.92 | 18.10 | 63.90K |
| 2024-12-18 | 18.14 | 17.98 | ↓$0.16 (-0.88%) | 17.98 | 18.15 | 116.45K |
| 2024-12-17 | 18.06 | 18.08 | ↑$0.02 (0.11%) | 18.05 | 18.16 | 181.56K |
| 2024-12-16 | 18.10 | 18.12 | ↑$0.02 (0.11%) | 18.05 | 18.23 | 102.77K |
| 2024-12-13 | 18.10 | 18.06 | ↓$0.04 (-0.22%) | 18.06 | 18.20 | 37.49K |
| 2024-12-12 | 18.17 | 18.11 | ↓$0.06 (-0.33%) | 18.08 | 18.29 | 130.02K |
| 2024-12-11 | 18.16 | 18.13 | ↓$0.03 (-0.17%) | 18.10 | 18.21 | 85.88K |
| 2024-12-10 | 18.16 | 18.14 | ↓$0.02 (-0.09%) | 18.13 | 18.21 | 115.69K |
| 2024-12-09 | 18.20 | 18.16 | ↓$0.04 (-0.22%) | 18.13 | 18.23 | 133.15K |
| 2024-12-06 | 18.18 | 18.14 | ↓$0.04 (-0.22%) | 18.13 | 18.29 | 32.06K |
| 2024-12-05 | 18.18 | 18.22 | ↑$0.04 (0.22%) | 18.11 | 18.22 | 80.85K |
| 2024-12-04 | 18.12 | 18.13 | ↑$0.01 (0.06%) | 18.12 | 18.24 | 138.85K |
| 2024-12-03 | 18.17 | 18.12 | ↓$0.05 (-0.28%) | 18.09 | 18.21 | 214.16K |
| 2024-12-02 | 18.07 | 18.16 | ↑$0.09 (0.50%) | 18.07 | 18.23 | 204.83K |
| 2024-11-29 | 18.19 | 18.08 | ↓$0.11 (-0.60%) | 18.08 | 18.23 | 54.97K |
| 2024-11-27 | 18.16 | 18.16 | ↑$0.00 (0.00%) | 18.07 | 18.21 | 117.23K |
| 2024-11-26 | 18.13 | 18.14 | ↑$0.01 (0.06%) | 18.02 | 18.15 | 113.97K |
| 2024-11-25 | 18.16 | 18.14 | ↓$0.02 (-0.11%) | 18.05 | 18.22 | 145.41K |
| 2024-11-22 | 18.06 | 18.05 | ↓$0.01 (-0.06%) | 18.03 | 18.09 | 48.86K |
| 2024-11-21 | 18.00 | 18.05 | ↑$0.05 (0.28%) | 18.00 | 18.16 | 68.84K |
| 2024-11-20 | 18.13 | 18.02 | ↓$0.11 (-0.61%) | 18.01 | 18.27 | 86.95K |
| 2024-11-19 | 18.10 | 18.19 | ↑$0.09 (0.50%) | 17.99 | 18.25 | 167.63K |
| 2024-11-18 | 18.07 | 18.04 | ↓$0.03 (-0.17%) | 17.97 | 18.19 | 161.65K |
| 2024-11-15 | 18.01 | 18.01 | ↑$0.00 (0.00%) | 17.99 | 18.22 | 95.24K |
| 2024-11-14 | 18.03 | 18.01 | ↓$0.02 (-0.11%) | 18.01 | 18.25 | 133.83K |
| 2024-11-13 | 18.08 | 18.02 | ↓$0.06 (-0.33%) | 17.96 | 18.29 | 93.51K |
Create an account or log in to view more rows.
$SPSK puts r going to print tomorrow
$SPSK bag holders for life club
$SPSK let it ride
$SPSK Move up
let's buy
$SPSK Buy it up so it crashes harder in the next two trading days
$SPSK steady steady n hold
$SPSK let's gooooooo
$SPSK LFFGG
$SPSK recovery hasn’t even started yet.. imo
$SPSK we want higher!!!