MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPUS — SP Funds S&P 500 Sharia ETF
NYSE ArcaSP Funds S&P 500 Sharia ETF
$61.07
-0.08(-0.13%)
- O
- 60.94
- H
- 61.10
- L
- 60.77
- V
- 355.94K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$61.07
Period Return+58.34%
Period High$61.42
Period Low$37.72
Avg Daily Volume489.5K
Total Trading Days365
SPUS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $60.94 | $61.10 | $60.77 | $61.07 | $-0.08 | -0.13% | 355,938 | $60.94 | $60.77 $61.10 |
| Oct 6, 2026 | $61.19 | $61.42 | $61.12 | $61.15 | +$0.34 | +0.56% | 294,245 | $61.27 | $61.12 $61.42 |
| Oct 5, 2026 | $60.47 | $60.97 | $60.43 | $60.81 | +$0.48 | +0.80% | 397,733 | $60.66 | $60.43 $60.97 |
| Oct 2, 2026 | $60.36 | $60.60 | $60.15 | $60.33 | +$0.61 | +1.02% | 291,832 | $60.35 | $60.15 $60.60 |
| Oct 1, 2026 | $59.73 | $59.90 | $59.35 | $59.72 | +$0.18 | +0.30% | 513,608 | $59.61 | $59.35 $59.90 |
| Sep 30, 2026 | $59.81 | $60.12 | $59.54 | $59.54 | $-0.02 | -0.03% | 451,548 | $59.92 | $59.54 $60.12 |
| Sep 29, 2026 | $59.93 | $59.96 | $59.42 | $59.56 | $-0.16 | -0.27% | 710,628 | $59.74 | $59.42 $59.96 |
| Sep 28, 2026 | $59.82 | $60.05 | $59.46 | $59.72 | $-0.32 | -0.53% | 575,961 | $59.80 | $59.46 $60.05 |
| Sep 25, 2026 | $59.78 | $60.08 | $59.64 | $60.04 | +$0.47 | +0.79% | 337,358 | $59.92 | $59.64 $60.08 |
| Sep 24, 2026 | $59.30 | $59.71 | $59.22 | $59.57 | $-0.12 | -0.20% | 296,204 | $59.46 | $59.22 $59.71 |
| Sep 23, 2026 | $60.18 | $60.21 | $59.53 | $59.69 | $-0.50 | -0.83% | 346,452 | $59.80 | $59.53 $60.21 |
| Sep 22, 2026 | $59.92 | $60.30 | $59.91 | $60.19 | +$0.36 | +0.60% | 324,614 | $60.09 | $59.91 $60.30 |
| Sep 21, 2026 | $59.21 | $59.93 | $59.08 | $59.83 | +$0.92 | +1.56% | 356,317 | $59.54 | $59.08 $59.93 |
| Sep 18, 2026 | $58.80 | $58.92 | $58.49 | $58.91 | +$0.24 | +0.41% | 219,559 | $58.71 | $58.49 $58.92 |
| Sep 17, 2026 | $58.58 | $58.77 | $58.44 | $58.67 | +$0.87 | +1.51% | 444,996 | $58.57 | $58.44 $58.77 |
| Sep 16, 2026 | $58.12 | $58.34 | $57.45 | $57.80 | $-0.10 | -0.17% | 376,567 | $58.02 | $57.45 $58.34 |
| Sep 15, 2026 | $58.10 | $58.10 | $57.80 | $57.90 | $-0.16 | -0.28% | 274,890 | $57.92 | $57.80 $58.10 |
| Sep 14, 2026 | $57.91 | $58.30 | $57.72 | $58.06 | $-0.45 | -0.77% | 381,580 | $58.03 | $57.72 $58.30 |
| Sep 11, 2026 | $58.60 | $58.75 | $58.47 | $58.51 | +$0.43 | +0.74% | 269,630 | $58.63 | $58.47 $58.75 |
| Sep 10, 2026 | $58.02 | $58.21 | $57.85 | $58.08 | $-0.37 | -0.63% | 324,122 | $58.04 | $57.85 $58.21 |
| Sep 9, 2026 | $58.58 | $58.69 | $58.29 | $58.45 | $-0.27 | -0.46% | 341,980 | $58.50 | $58.29 $58.69 |
| Sep 8, 2026 | $59.06 | $59.10 | $58.65 | $58.72 | $-0.31 | -0.53% | 425,328 | $58.82 | $58.65 $59.10 |
| Sep 4, 2026 | $59.17 | $59.29 | $58.93 | $59.03 | $-0.13 | -0.22% | 258,665 | $59.06 | $58.93 $59.29 |
| Sep 3, 2026 | $58.81 | $59.28 | $58.69 | $59.16 | +$0.54 | +0.92% | 320,699 | $58.97 | $58.69 $59.28 |
| Sep 2, 2026 | $58.48 | $58.75 | $58.34 | $58.62 | +$0.24 | +0.41% | 655,942 | $58.49 | $58.34 $58.75 |
| Sep 1, 2026 | $58.41 | $58.64 | $58.17 | $58.38 | $-0.46 | -0.78% | 469,955 | $58.41 | $58.17 $58.64 |
| Aug 31, 2026 | $58.74 | $58.92 | $58.58 | $58.84 | +$0.05 | +0.09% | 330,596 | $58.71 | $58.58 $58.92 |
| Aug 28, 2026 | $59.27 | $59.41 | $58.70 | $58.79 | $-0.49 | -0.83% | 525,346 | $59.10 | $58.70 $59.41 |
| Aug 27, 2026 | $58.81 | $59.36 | $58.68 | $59.28 | +$1.01 | +1.73% | 410,180 | $59.01 | $58.68 $59.36 |
| Aug 26, 2026 | $58.15 | $58.40 | $58.10 | $58.27 | $-0.08 | -0.14% | 270,386 | $58.28 | $58.10 $58.40 |