Australia markets open in 5 hours 38 minutes

SP Funds Dow Jones Global Sukuk ETF (SPSK)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.64-0.03 (-0.18%)
As of 01:34PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202417.6817.7917.5617.6417.6452,933
06 May 202417.6317.7517.5617.6717.6767,500
03 May 202417.6217.7017.5917.6317.639,900
02 May 202417.5117.6417.5117.6017.6094,100
01 May 202417.5417.6317.4217.5617.5662,400
30 Apr 202417.6217.6217.4317.5217.5288,100
29 Apr 202417.5517.6917.4217.5617.56153,200
26 Apr 202417.5417.6717.4817.5417.5414,900
25 Apr 202417.5017.5917.4417.5217.5236,400
25 Apr 20240.032 Dividend
24 Apr 202417.6117.7517.5117.5617.5346,800
23 Apr 202417.5817.7017.4717.7017.6760,500
22 Apr 202417.5717.6517.5017.5917.56136,700
19 Apr 202417.5017.7617.5017.5817.5525,900
18 Apr 202417.6317.8617.5017.5417.5134,000
17 Apr 202417.5417.6817.4617.6817.6589,900
16 Apr 202417.5117.5817.4717.4917.46120,400
15 Apr 202417.6117.9017.5117.5817.55145,900
12 Apr 202417.8917.8917.5817.7017.6790,700
11 Apr 202417.6417.6617.6017.6317.6025,300
10 Apr 202417.7117.8817.5617.6417.6120,900
09 Apr 202417.8417.8417.6317.7517.7260,900
08 Apr 202417.8017.8717.6817.7617.73128,600
05 Apr 202417.7117.7917.7017.7917.7646,000
04 Apr 202417.7617.9017.7217.8417.81132,600
03 Apr 202417.7317.8517.6817.7817.75127,100
02 Apr 202417.7617.9617.6717.8117.78125,000
01 Apr 202417.8017.8117.6917.7617.73149,100
28 Mar 202417.8817.9017.7217.7817.75118,500
27 Mar 202417.9017.9117.7117.8217.79115,200
26 Mar 202417.8517.9617.7517.8017.77130,100
26 Mar 20240.032 Dividend
25 Mar 202417.8017.8517.7417.8217.76122,200
22 Mar 202417.7717.8517.7117.8017.7418,000
21 Mar 202417.7817.8417.7317.7517.6951,800
20 Mar 202417.8117.8417.7017.8017.7497,500
19 Mar 202417.7517.7517.6017.7517.6962,300
18 Mar 202417.8117.8217.6317.7117.65126,000
15 Mar 202417.8117.8417.7017.7417.6853,800
14 Mar 202417.8017.8317.7317.7617.7053,700
13 Mar 202417.8117.8217.7317.8017.7498,000
12 Mar 202417.8517.8517.7217.8117.7571,400
11 Mar 202417.8417.8517.7017.7717.71122,400
08 Mar 202417.7617.8317.7117.8317.7725,300
07 Mar 202417.8017.8417.7517.7517.6955,700
06 Mar 202417.7817.8517.7317.7917.7388,800
05 Mar 202417.8017.8317.6217.7717.7196,500
04 Mar 202417.6717.8217.6117.6817.62213,100
01 Mar 202417.7217.7917.5917.7617.7095,700
29 Feb 202417.6917.8117.5917.7217.6688,200
28 Feb 202417.6817.7517.5517.6817.62127,300
27 Feb 202417.7417.7417.6117.6917.6373,800
26 Feb 202417.6617.7317.6017.6917.63156,900
26 Feb 20240.032 Dividend
23 Feb 202417.7117.8017.6417.7617.6626,300
22 Feb 202417.6117.7917.6117.7017.6032,200
21 Feb 202417.6317.8017.6017.6517.5567,000
20 Feb 202417.7017.7717.5617.6817.58198,400
16 Feb 202417.6517.7717.6317.7117.6113,600
15 Feb 202417.7917.9817.4317.7517.65130,900
14 Feb 202417.6217.7717.5917.6217.5280,100
13 Feb 202417.7717.7717.6117.6517.55146,400
12 Feb 202417.6817.8617.6517.7417.64153,400
09 Feb 202417.7017.7517.5617.6917.59217,100
08 Feb 202417.7317.8217.6717.7717.67104,200
07 Feb 202417.8017.8717.7117.7517.6589,000
06 Feb 202417.8717.8717.7217.7717.6784,500
05 Feb 202417.7717.8417.6517.7517.65171,100
02 Feb 202417.8217.9017.7217.8217.7276,300
01 Feb 202417.7817.9617.7817.8217.7268,500
31 Jan 202417.8217.8717.7617.8317.7353,500
30 Jan 202417.8017.8417.6717.8417.74172,400
29 Jan 202417.7017.8617.6717.6917.59189,900
26 Jan 202417.7418.0817.6617.7217.6260,200
26 Jan 20240.032 Dividend
25 Jan 202417.6818.0517.6817.7917.6644,500
24 Jan 202417.7217.8417.6217.6717.5476,500
23 Jan 202418.4818.4817.7117.7517.6229,800
22 Jan 202417.7917.8817.7117.7617.6376,200
19 Jan 202417.7317.8417.7117.7617.6364,100
18 Jan 202417.8517.8517.6917.8017.6752,700
17 Jan 202417.7817.8117.6117.7717.6472,800
16 Jan 202417.8317.8317.6717.7017.57112,800
12 Jan 202417.8517.9317.7717.7917.6634,900
11 Jan 202417.7618.0817.7517.8917.7657,900
10 Jan 202417.8517.8617.7217.8517.7239,900
09 Jan 202417.9317.9317.7217.8117.6895,200
08 Jan 202417.7717.8617.7117.8017.67143,200
05 Jan 202417.7918.0117.6817.7717.6424,400
04 Jan 202417.9418.0017.7517.8917.76123,000
03 Jan 202418.0018.0317.6717.8917.76121,600
02 Jan 202417.9418.0017.7817.9017.77183,600
29 Dec 202318.0018.0017.8717.9417.8134,100
28 Dec 202317.9718.0717.8917.9317.80155,800
27 Dec 202317.8318.1217.8317.8917.76125,900
26 Dec 202317.9618.0117.8017.8117.6851,700
22 Dec 202318.1518.1517.9118.0617.9331,800
21 Dec 202318.1018.1717.9518.0417.9150,600
20 Dec 202318.0018.7117.9518.0517.9260,400
19 Dec 202318.0318.1817.9818.0417.9155,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...