Dark

SPUS
SP Funds S&P 500 Sharia ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:56:23 PM EDT

59.75USD+0.353%(+0.21)513,608

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:37:30 AM EDT

60.33USD+1.021%(+0.61)300

After-hours

Oct 1, 2026 4:10:30 PM EDT

59.72USD-0.050%(-0.03)1

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	59.7300	59.895000	59.345000	59.7200	+0.302%	513,608	0.000%
2026-09-30	59.8100	60.120000	59.540000	59.5400	-0.034%	451,548	+0.302%
2026-09-29	59.9300	59.958400	59.420000	59.5600	-0.268%	710,628	+0.269%
2026-09-28	59.8200	60.050000	59.460000	59.7200	-0.533%	575,961	0.000%
2026-09-25	59.7800	60.080000	59.635000	60.0400	+0.789%	337,358	-0.533%
2026-09-24	59.3000	59.705000	59.220000	59.5700	-0.201%	296,204	+0.252%
2026-09-23	60.1800	60.210100	59.525000	59.6900	-0.831%	346,452	+0.050%
2026-09-22	59.9200	60.300000	59.910000	60.1900	+0.602%	324,614	-0.781%
2026-09-21	59.2100	59.930000	59.080000	59.8300	+1.562%	356,317	-0.184%
2026-09-18	58.8000	58.920000	58.489300	58.9100	+0.409%	219,559	+1.375%
2026-09-17	58.5750	58.765000	58.435000	58.6700	+1.505%	444,996	+1.790%
2026-09-16	58.1200	58.340000	57.450000	57.8000	-0.173%	376,567	+3.322%
2026-09-15	58.1000	58.103700	57.795000	57.9000	-0.276%	274,890	+3.143%
2026-09-14	57.9100	58.300000	57.715000	58.0600	-0.769%	381,580	+2.859%
2026-09-11	58.6000	58.750000	58.469900	58.5100	+0.740%	269,630	+2.068%
2026-09-10	58.0200	58.205000	57.850000	58.0800	-0.633%	324,122	+2.824%
2026-09-09	58.5800	58.690000	58.290000	58.4500	-0.460%	341,980	+2.173%
2026-09-08	59.0600	59.100000	58.650000	58.7200	-0.525%	425,328	+1.703%
2026-09-04	59.1700	59.285100	58.925000	59.0300	-0.220%	258,665	+1.169%
2026-09-03	58.8100	59.280000	58.690000	59.1600	+0.921%	320,699	+0.947%
2026-09-02	58.4800	58.750000	58.335000	58.6200	+0.411%	655,942	+1.876%
2026-09-01	58.4100	58.639100	58.169900	58.3800	-0.782%	469,955	+2.295%
2026-08-31	58.7400	58.915000	58.580000	58.8400	+0.085%	330,596	+1.496%
2026-08-28	59.2700	59.410000	58.700100	58.7900	-0.827%	525,346	+1.582%
2026-08-27	58.8100	59.360000	58.680000	59.2800	+1.733%	410,180	+0.742%
2026-08-26	58.1450	58.400000	58.100000	58.2700	-0.137%	270,386	+2.488%
2026-08-25	58.3800	58.480000	58.125000	58.3500	+0.465%	783,246	+2.348%
2026-08-24	58.4800	58.570000	58.010000	58.0800	-0.921%	401,899	+2.824%
2026-08-21	58.7000	58.820500	58.440000	58.6200	+0.360%	303,600	+1.876%
2026-08-20	58.6400	58.820000	58.360000	58.4100	-0.596%	314,787	+2.243%
2026-08-19	58.8100	59.020000	58.610000	58.7600	+0.256%	381,830	+1.634%
2026-08-18	58.7100	58.840000	58.499400	58.6100	-0.997%	353,784	+1.894%
2026-08-17	59.3600	59.452300	59.160000	59.2000	-0.185%	399,631	+0.878%
2026-08-14	59.5600	59.570000	59.180100	59.3100	-0.219%	275,821	+0.691%
2026-08-13	59.2800	59.650000	59.175000	59.4400	+0.558%	307,601	+0.471%
2026-08-12	59.2650	59.322300	59.030900	59.1100	+0.493%	290,578	+1.032%
2026-08-11	59.1700	59.240000	58.640000	58.8200	-0.221%	382,738	+1.530%
2026-08-10	58.9800	59.250000	58.895000	58.9500	-0.355%	676,678	+1.306%
2026-08-07	59.0100	59.210000	58.800000	59.1600	+0.818%	280,939	+0.947%
2026-08-06	58.5600	58.920000	58.480000	58.6800	+0.137%	387,220	+1.772%
2026-08-05	59.0400	59.140000	58.550000	58.6000	0.000%	843,194	+1.911%
2026-08-04	57.7800	58.770000	57.620000	58.6000	+2.501%	1,761,426	+1.911%
2026-08-03	56.3800	57.305100	56.330000	57.1700	+1.491%	919,903	+4.460%
2026-07-31	56.3300	56.535000	55.480000	56.3300	-0.213%	462,022	+6.018%
2026-07-30	55.8500	56.490000	55.820000	56.4500	+2.730%	529,236	+5.793%
2026-07-29	55.8600	56.110000	54.885000	54.9500	-1.735%	450,829	+8.681%
2026-07-28	55.8400	56.138000	55.460000	55.9200	-0.125%	427,336	+6.795%
2026-07-27	56.7750	56.775000	55.690000	55.9900	-0.515%	535,497	+6.662%
2026-07-24	56.3500	56.780000	56.085000	56.2800	-0.160%	483,636	+6.112%
2026-07-23	56.5200	56.729500	56.069900	56.3700	-1.227%	429,588	+5.943%
2026-07-22	56.8100	57.270000	56.810000	57.0700	0.000%	185,734	+4.643%
2026-07-21	56.8100	57.120000	56.630100	57.0700	+1.332%	315,028	+4.643%
2026-07-20	56.8100	56.990000	56.290000	56.3200	-0.230%	324,417	+6.037%
2026-07-17	56.2400	56.840000	55.980000	56.4500	-1.069%	399,569	+5.793%
2026-07-16	57.1600	57.290000	56.790000	57.0600	-0.679%	255,534	+4.662%
2026-07-15	57.5100	57.620000	56.855000	57.4500	+0.332%	345,570	+3.951%
2026-07-14	57.2850	57.400000	56.830000	57.2600	+0.456%	232,507	+4.296%
2026-07-13	57.4300	57.520000	56.900000	57.0000	-1.350%	426,078	+4.772%
2026-07-10	57.3700	57.815000	57.120000	57.7800	+0.557%	282,769	+3.358%
2026-07-09	57.2800	57.610000	56.950000	57.4600	+0.931%	320,142	+3.933%
2026-07-08	56.3700	56.970000	56.215000	56.9300	+0.300%	319,825	+4.901%
2026-07-07	56.9100	56.960000	56.350000	56.7600	-0.752%	354,755	+5.215%
2026-07-06	56.9900	57.330000	56.880000	57.1900	+0.935%	364,876	+4.424%
2026-07-02	56.9500	57.440000	56.230000	56.6600	-0.544%	413,270	+5.401%
2026-07-01	57.0600	57.300000	56.790000	56.9700	-0.922%	494,816	+4.827%
2026-06-30	56.8200	57.610000	56.790500	57.5000	+1.411%	504,789	+3.861%
2026-06-29	56.3200	56.740000	55.590000	56.7000	+1.595%	520,528	+5.326%
2026-06-26	55.6400	56.240000	55.390000	55.8100	-0.606%	384,256	+7.006%
2026-06-25	56.6900	56.710000	55.550000	56.1500	+0.286%	467,405	+6.358%
2026-06-24	56.2500	56.590000	55.695000	55.9900	-0.160%	376,895	+6.662%
2026-06-23	56.3000	56.710000	56.035000	56.0800	-2.436%	462,381	+6.491%
2026-06-22	57.7200	57.955000	57.300000	57.4800	-0.087%	467,048	+3.897%
2026-06-18	57.3900	57.630000	57.110000	57.5300	+1.589%	975,235	+3.807%
2026-06-17	57.4100	57.525000	56.470000	56.6300	-1.100%	410,807	+5.456%
2026-06-16	57.8700	57.890000	57.210000	57.2600	-1.242%	666,101	+4.296%
2026-06-15	57.7200	58.080000	57.650000	57.9800	+2.167%	512,981	+3.001%
2026-06-12	56.7400	56.970000	56.240000	56.7500	+0.407%	461,919	+5.233%
2026-06-11	55.6400	56.710000	55.300000	56.5200	+2.022%	420,489	+5.662%
2026-06-10	56.0300	56.590000	55.355000	55.4000	-1.964%	546,337	+7.798%
2026-06-09	57.3800	57.565000	55.030000	56.5100	-0.825%	1,030,251	+5.680%
2026-06-08	57.3300	57.549800	56.870000	56.9800	+0.600%	709,101	+4.809%
2026-06-05	58.2500	58.310000	56.465000	56.6400	-3.723%	570,218	+5.438%
2026-06-04	58.4600	59.005000	58.180000	58.8300	-0.288%	667,448	+1.513%
2026-06-03	59.4300	59.500000	58.900100	59.0000	-0.857%	482,950	+1.220%
2026-06-02	59.2800	59.520000	59.170000	59.5100	+0.524%	524,759	+0.353%
2026-06-01	58.7300	59.315000	58.710000	59.2000	+1.127%	570,457	+0.878%
2026-05-29	58.3700	58.750000	58.330500	58.5400	+0.619%	326,276	+2.016%
2026-05-28	57.7100	58.270000	57.600000	58.1800	+0.849%	384,276	+2.647%
2026-05-27	57.9300	57.951800	57.480000	57.6900	-0.242%	291,384	+3.519%
2026-05-26	57.6900	58.060000	57.600000	57.8300	+1.048%	440,808	+3.268%
2026-05-22	57.2700	57.510000	57.135000	57.2300	+0.456%	241,286	+4.351%
2026-05-21	56.6900	57.140000	56.465000	56.9700	+0.317%	374,637	+4.827%
2026-05-20	56.2100	56.800000	56.125000	56.7900	+1.338%	524,860	+5.159%
2026-05-19	56.0700	56.430000	55.765000	56.0400	-0.656%	561,816	+6.567%
2026-05-18	56.9200	56.990000	55.940000	56.4100	-0.582%	841,842	+5.868%
2026-05-15	56.9700	57.265000	56.520000	56.7400	-1.390%	592,881	+5.252%
2026-05-14	57.0700	57.640000	57.010000	57.5400	+1.196%	586,257	+3.789%
2026-05-13	56.5500	57.010000	56.180000	56.8600	+0.941%	416,236	+5.030%
2026-05-12	56.2650	56.450000	55.645000	56.3300	-0.371%	476,862	+6.018%
2026-05-11	56.0950	56.679900	56.095000	56.5400	+0.516%	615,439	+5.624%
2026-05-08	55.8300	56.260000	55.790000	56.2500	+1.424%	387,943	+6.169%
2026-05-07	55.7400	55.930000	55.320000	55.4600	-0.252%	600,176	+7.681%
2026-05-06	54.9900	55.630000	54.870000	55.6000	+1.981%	494,871	+7.410%
2026-05-05	54.2600	54.650000	54.221300	54.5200	+1.132%	511,906	+9.538%
2026-05-04	54.1050	54.170000	53.580000	53.9100	-0.351%	474,760	+10.777%
2026-05-01	54.0400	54.365000	54.000000	54.1000	+0.632%	332,290	+10.388%
2026-04-30	53.5700	53.880000	53.126600	53.7600	+0.769%	650,579	+11.086%
2026-04-29	53.3300	53.410000	53.020000	53.3500	-0.243%	353,691	+11.940%
2026-04-28	53.4700	53.595000	53.190000	53.4800	-0.890%	410,480	+11.668%
2026-04-27	53.7300	53.989900	53.560000	53.9600	+0.297%	485,752	+10.675%
2026-04-24	53.4500	53.860000	53.280000	53.8000	+1.052%	459,407	+11.004%
2026-04-23	53.3900	53.600000	52.740000	53.2400	-0.690%	709,940	+12.171%
2026-04-22	53.2100	53.610000	53.135000	53.6100	+1.630%	607,015	+11.397%
2026-04-21	53.1400	53.240000	52.655000	52.7500	-0.659%	581,939	+13.213%
2026-04-20	53.1100	53.170000	52.835000	53.1000	-0.188%	418,605	+12.467%
2026-04-17	52.8500	53.310000	52.810000	53.2000	+1.546%	872,914	+12.256%
2026-04-16	52.3900	52.515000	52.085000	52.3900	+0.249%	539,777	+13.991%
2026-04-15	51.6800	52.290000	51.670000	52.2600	+1.220%	381,536	+14.275%
2026-04-14	51.1200	51.630000	51.050400	51.6300	+1.414%	368,258	+15.669%
2026-04-13	50.2200	50.930700	50.169800	50.9100	+1.032%	420,540	+17.305%
2026-04-10	50.4200	50.610000	50.300000	50.3900	+0.239%	206,370	+18.516%
2026-04-09	49.9300	50.318600	49.780000	50.2700	+0.460%	729,136	+18.798%
2026-04-08	50.2000	50.260000	49.715000	50.0400	+2.562%	742,398	+19.345%
2026-04-07	48.6100	48.790000	47.960000	48.7900	+0.082%	618,629	+22.402%
2026-04-06	48.6500	48.810000	48.480000	48.7500	+0.288%	402,986	+22.503%
2026-04-02	47.9000	48.710000	47.740000	48.6100	-0.062%	493,380	+22.855%
2026-04-01	48.4600	48.865000	48.400000	48.6400	+0.997%	1,036,190	+22.780%
2026-03-31	47.1500	48.260000	47.150000	48.1600	+3.237%	1,103,790	+24.003%
2026-03-30	47.4400	47.508700	46.431100	46.6500	-0.808%	675,047	+28.017%
2026-03-27	47.6000	47.630500	46.940000	47.0300	-1.528%	617,198	+26.983%
2026-03-26	48.4200	48.595000	47.760000	47.7600	-2.131%	711,497	+25.042%
2026-03-25	48.9300	49.065000	48.650000	48.8000	+0.577%	484,297	+22.377%
2026-03-24	48.4000	48.750000	48.250000	48.5200	-0.349%	783,518	+23.083%
2026-03-23	48.9100	49.270000	48.578800	48.6900	+1.100%	743,997	+22.654%
2026-03-20	48.9000	48.902500	47.865000	48.1600	-1.734%	1,272,251	+24.003%
2026-03-19	48.7000	49.250000	48.540000	49.0100	-0.305%	765,278	+21.853%
2026-03-18	49.6900	49.755000	49.130000	49.1600	-1.345%	705,089	+21.481%
2026-03-17	49.9300	50.060000	49.725000	49.8300	+0.181%	481,678	+19.847%
2026-03-16	49.6400	50.060000	49.610000	49.7400	+1.180%	839,895	+20.064%
2026-03-13	49.9200	50.125000	49.105000	49.1600	-0.967%	567,845	+21.481%
2026-03-12	50.1500	50.200000	49.630000	49.6400	-1.722%	1,066,511	+20.306%
2026-03-11	50.4600	50.750000	50.250000	50.5100	+0.218%	508,265	+18.234%
2026-03-10	50.4100	50.840000	50.220000	50.4000	-0.059%	1,495,803	+18.492%
2026-03-09	49.3250	50.545000	49.120000	50.4300	+1.408%	1,138,033	+18.422%
2026-03-06	49.8900	50.210000	49.620000	49.7300	-1.622%	783,060	+20.088%
2026-03-05	50.4900	50.780000	50.000000	50.5500	-0.374%	1,181,586	+18.140%
2026-03-04	50.5600	50.935000	50.375000	50.7400	+0.635%	622,303	+17.698%
2026-03-03	50.1500	50.590000	49.730000	50.4200	-1.137%	1,406,462	+18.445%
2026-03-02	50.3500	51.165000	50.340000	51.0000	+0.137%	938,643	+17.098%
2026-02-27	50.7900	51.050000	50.680000	50.9300	-0.876%	830,630	+17.259%
2026-02-26	51.9300	51.980000	50.920000	51.3800	-1.230%	975,205	+16.232%
2026-02-25	51.8500	52.078600	51.800000	52.0200	+0.853%	414,143	+14.802%
2026-02-24	51.2000	51.660000	50.980000	51.5800	+0.860%	492,011	+15.781%
2026-02-23	51.3100	51.530000	50.920000	51.1400	-0.486%	547,968	+16.777%
2026-02-20	50.8800	51.470000	50.848300	51.3900	+0.548%	658,712	+16.209%
2026-02-19	51.0700	51.260000	50.890000	51.1100	-0.293%	313,395	+16.846%
2026-02-18	51.0800	51.470000	50.950000	51.2600	+0.668%	480,200	+16.504%
2026-02-17	50.6600	51.135000	50.266000	50.9200	+0.157%	557,626	+17.282%
2026-02-13	51.0800	51.285000	50.689900	50.8400	-0.294%	539,363	+17.467%
2026-02-12	52.1000	52.199900	50.900000	50.9900	-1.753%	581,014	+17.121%
2026-02-11	52.1450	52.240000	51.600000	51.9000	+0.309%	515,312	+15.067%
2026-02-10	51.9700	52.030000	51.700000	51.7400	-0.212%	301,551	+15.423%
2026-02-09	51.2900	51.960000	51.225100	51.8500	+0.934%	591,961	+15.178%
2026-02-06	50.6200	51.520000	50.500000	51.3700	+2.678%	490,818	+16.255%
2026-02-05	50.3800	50.580000	49.900000	50.0300	-1.341%	987,228	+19.368%
2026-02-04	51.1200	51.245000	50.245000	50.7100	-0.685%	558,456	+17.768%
2026-02-03	51.7600	51.760000	50.615000	51.0600	-1.219%	747,779	+16.960%
2026-02-02	51.2500	51.839700	51.220000	51.6900	+0.447%	526,324	+15.535%
2026-01-30	51.5500	51.708700	51.177700	51.4600	-0.406%	584,079	+16.051%
2026-01-29	51.9300	52.060000	50.800000	51.6700	-1.148%	896,351	+15.580%
2026-01-28	52.3900	52.429900	52.060000	52.2700	+0.288%	508,747	+14.253%
2026-01-27	51.9700	52.318000	51.955000	52.1200	+0.793%	331,159	+14.582%
2026-01-26	51.5200	51.860000	51.428000	51.7100	+0.584%	548,342	+15.490%
2026-01-23	51.3000	51.580000	51.160000	51.4100	+0.254%	354,836	+16.164%
2026-01-22	51.4000	51.435000	51.145000	51.2800	+0.529%	622,918	+16.459%
2026-01-21	50.5800	51.320000	50.414600	51.0100	+1.230%	832,463	+17.075%
2026-01-20	50.7600	50.905000	50.280000	50.3900	-2.212%	1,017,186	+18.516%
2026-01-16	51.7400	51.809800	51.430000	51.5300	+0.039%	260,150	+15.894%
2026-01-15	51.8300	51.861900	51.460000	51.5100	+0.117%	344,148	+15.939%
2026-01-14	51.5100	51.590000	51.050000	51.4500	-0.656%	460,093	+16.074%
2026-01-13	51.7400	51.960000	51.570000	51.7900	+0.097%	380,837	+15.312%
2026-01-12	51.3500	51.849900	51.310000	51.7400	+0.330%	389,648	+15.423%
2026-01-09	51.2700	51.680000	51.125500	51.5700	+0.762%	270,088	+15.804%
2026-01-08	51.3700	51.380000	50.980100	51.1800	-0.563%	357,397	+16.686%
2026-01-07	51.5000	51.780000	51.420000	51.4700	+0.058%	294,901	+16.029%
2026-01-06	51.2900	51.500000	51.185000	51.4400	+0.390%	340,168	+16.096%
2026-01-05	51.5650	51.630000	51.125000	51.2400	+0.039%	744,175	+16.550%
2026-01-02	51.4500	51.700000	50.960000	51.2200	+0.294%	686,568	+16.595%
2025-12-31	51.4800	51.533000	51.060000	51.0700	-0.758%	355,766	+16.938%
2025-12-30	51.5500	51.600000	51.430000	51.4600	-0.194%	300,621	+16.051%
2025-12-29	51.4500	51.620000	51.390000	51.5600	-0.367%	560,156	+15.826%
2025-12-26	51.7800	51.880000	51.690000	51.7500	+0.058%	243,318	+15.401%
2025-12-24	51.5900	51.750000	51.550000	51.7200	+0.252%	180,642	+15.468%
2025-12-23	51.1500	51.590000	51.150000	51.5900	+0.605%	318,376	+15.759%
2025-12-22	51.2900	51.350000	51.100000	51.2800	+0.529%	321,983	+16.459%
2025-12-19	50.6400	51.010000	50.544900	51.0100	+1.291%	297,385	+17.075%
2025-12-18	50.4600	50.660000	50.250000	50.3600	+1.003%	293,125	+18.586%
2025-12-17	50.7000	50.700000	49.860000	49.8600	-1.637%	426,243	+19.775%
2025-12-16	50.6300	50.775000	50.305000	50.6900	-0.079%	434,013	+17.814%
2025-12-15	51.2200	51.232700	50.600000	50.7300	-0.256%	508,847	+17.721%
2025-12-12	51.5100	51.575000	50.690000	50.8600	-1.625%	408,387	+17.420%
2025-12-11	51.5600	51.710000	51.080000	51.7000	-0.193%	373,618	+15.513%
2025-12-10	51.5000	51.910000	51.270000	51.8000	+0.504%	421,179	+15.290%
2025-12-09	51.5000	51.650000	51.412100	51.5400	-0.039%	340,821	+15.871%
2025-12-08	51.6100	51.770000	51.350000	51.5600	+0.058%	395,889	+15.826%
2025-12-05	51.5600	51.730000	51.430000	51.5300	+0.194%	281,942	+15.894%
2025-12-04	51.4800	51.480000	51.150000	51.4300	+0.136%	256,822	+16.119%
2025-12-03	51.1300	51.456300	51.060000	51.3600	+0.117%	230,482	+16.277%
2025-12-02	51.3100	51.510000	51.080000	51.3000	+0.254%	560,239	+16.413%
2025-12-01	50.9400	51.320000	50.870000	51.1700	-0.253%	362,079	+16.709%
2025-11-28	51.1600	51.300000	51.110000	51.3000	+0.274%	453,365	+16.413%
2025-11-26	51.0400	51.300000	50.870000	51.1600	+0.808%	366,657	+16.732%
2025-11-25	50.2400	50.820000	49.810000	50.7500	+0.575%	437,842	+17.675%
2025-11-24	49.8400	50.540000	49.800000	50.4600	+1.981%	380,005	+18.351%
2025-11-21	49.2500	50.040000	48.810000	49.4800	+0.692%	826,701	+20.695%
2025-11-20	51.0000	51.229400	49.080000	49.1400	-1.857%	1,723,495	+21.530%
2025-11-19	49.8000	50.520000	49.710000	50.0700	+0.805%	713,266	+19.273%
2025-11-18	49.9200	50.080000	49.300000	49.6700	-1.095%	1,180,467	+20.234%
2025-11-17	50.3400	50.810000	49.938100	50.2200	-0.829%	893,181	+18.917%
2025-11-14	49.8300	50.930000	49.660000	50.6400	+0.397%	867,305	+17.930%
2025-11-13	51.1000	51.140000	50.260000	50.4400	-1.734%	620,164	+18.398%
2025-11-12	51.5000	51.500000	51.080000	51.3300	+0.137%	543,853	+16.345%
2025-11-11	51.0400	51.310000	50.897100	51.2600	+0.039%	400,489	+16.504%
2025-11-10	50.8300	51.299900	50.680000	51.2400	+2.072%	608,786	+16.550%
2025-11-07	50.0900	50.200000	49.430000	50.2000	-0.278%	892,517	+18.964%
2025-11-06	50.9300	50.958000	50.160000	50.3400	-1.352%	1,065,688	+18.633%
2025-11-05	50.9100	51.380000	50.820000	51.0300	+0.177%	517,359	+17.029%
2025-11-04	51.1300	51.340000	50.865000	50.9400	-1.527%	530,658	+17.236%
2025-11-03	51.8900	51.960000	51.535000	51.7300	+0.271%	449,348	+15.446%
2025-10-31	51.9700	51.970000	51.360000	51.5900	-0.136%	650,584	+15.759%
2025-10-30	52.0300	52.080000	51.634400	51.6600	-0.902%	584,244	+15.602%
2025-10-29	52.1500	52.355000	51.760000	52.1300	+0.540%	1,098,895	+14.560%
2025-10-28	51.6900	52.010000	51.480000	51.8500	+0.856%	565,667	+15.178%
2025-10-27	51.1200	51.420000	51.070000	51.4100	+1.541%	425,754	+16.164%
2025-10-24	50.5600	50.755000	50.520100	50.6300	+0.816%	358,691	+17.954%
2025-10-23	49.8600	50.305000	49.820000	50.2200	+0.722%	388,047	+18.917%
2025-10-22	50.2200	50.230000	49.440000	49.8600	-0.419%	467,875	+19.775%
2025-10-21	50.1400	50.190000	49.930000	50.0700	-0.179%	307,656	+19.273%
2025-10-20	49.9000	50.265000	49.900000	50.1600	+1.068%	552,833	+19.059%
2025-10-17	49.1700	49.750000	49.084600	49.6300	+0.486%	338,300	+20.330%
2025-10-16	49.6700	49.850000	49.080000	49.3900	-0.101%	551,971	+20.915%
2025-10-15	49.6000	49.840000	48.980000	49.4400	+0.590%	427,372	+20.793%
2025-10-14	49.0700	49.460000	48.613800	49.1500	-0.747%	604,080	+21.506%
2025-10-13	49.4100	49.680000	49.240000	49.5200	+1.872%	707,276	+20.598%
2025-10-10	50.1800	50.340000	48.562200	48.6100	-3.071%	868,550	+22.855%
2025-10-09	50.3600	50.360000	49.980000	50.1500	-0.278%	411,448	+19.083%
2025-10-08	49.9000	50.300000	49.900000	50.2900	+0.964%	413,488	+18.751%
2025-10-07	50.2500	50.250000	49.690000	49.8100	-0.777%	559,254	+19.896%
2025-10-06	50.1400	50.265000	50.050000	50.2000	+0.642%	399,508	+18.964%
2025-10-03	49.9300	50.110000	49.700000	49.8800	+0.040%	358,693	+19.727%
2025-10-02	50.1000	50.136600	49.750000	49.8600	+0.040%	465,644	+19.775%
2025-10-01	49.2400	49.850000	49.214100	49.8400	+0.870%	570,791	+19.823%
2025-09-30	49.0100	49.420000	48.920000	49.4100	+0.775%	522,471	+20.866%
2025-09-29	49.1000	49.220000	48.890000	49.0300	+0.307%	706,568	+21.803%
2025-09-26	48.7000	48.880000	48.467100	48.8800	+0.535%	278,694	+22.177%
2025-09-25	48.5700	48.670000	48.260000	48.6200	-0.573%	453,871	+22.830%
2025-09-24	49.1600	49.160000	48.705000	48.9000	-0.285%	350,431	+22.127%
2025-09-23	49.4100	49.450000	48.935000	49.0400	-0.749%	348,419	+21.778%
2025-09-22	48.8700	49.466200	48.850000	49.4100	+1.043%	321,987	+20.866%
2025-09-19	48.7000	48.940000	48.570000	48.9000	+0.825%	248,518	+22.127%
2025-09-18	48.5200	48.705000	48.360000	48.5000	+0.476%	396,586	+23.134%
2025-09-17	48.4100	48.425000	47.850000	48.2700	-0.372%	566,147	+23.721%
2025-09-16	48.6400	48.665300	48.415000	48.4500	-0.227%	372,757	+23.261%
2025-09-15	48.3900	48.560000	48.360000	48.5600	+0.517%	345,262	+22.982%
2025-09-12	48.1900	48.360000	48.095000	48.3100	+0.270%	249,355	+23.618%
2025-09-11	47.9600	48.180000	47.830000	48.1800	+0.985%	320,889	+23.952%
2025-09-10	47.8000	47.921900	47.560100	47.7100	+1.038%	502,856	+25.173%
2025-09-09	47.3300	47.410000	47.080000	47.2200	-0.211%	361,654	+26.472%
2025-09-08	47.3300	47.445000	47.215000	47.3200	+0.531%	475,105	+26.205%
2025-09-05	47.4400	47.498000	46.850000	47.0700	-0.106%	327,446	+26.875%
2025-09-04	46.8300	47.160000	46.670000	47.1200	+0.619%	315,168	+26.740%
2025-09-03	46.7800	46.921200	46.595000	46.8300	+0.688%	601,704	+27.525%
2025-09-02	46.2800	46.510000	46.040000	46.5100	-0.810%	684,555	+28.402%
2025-08-29	47.2300	47.255000	46.735000	46.8900	-1.055%	457,230	+27.362%
2025-08-28	47.2200	47.415000	47.015000	47.3900	+0.360%	384,305	+26.018%
2025-08-27	47.0300	47.220000	46.925000	47.2200	+0.361%	360,185	+26.472%
2025-08-26	46.8400	47.050000	46.750000	47.0500	+0.405%	338,402	+26.929%
2025-08-25	46.9000	47.080000	46.810000	46.8600	-0.255%	382,350	+27.443%
2025-08-22	46.3700	47.080000	46.261400	46.9800	+1.513%	396,028	+27.118%
2025-08-21	46.3000	46.470000	46.105000	46.2800	-0.366%	327,055	+29.041%
2025-08-20	46.5500	46.570000	45.960000	46.4500	-0.471%	389,780	+28.568%
2025-08-19	47.0400	47.080000	46.525000	46.6700	-0.829%	347,723	+27.962%
2025-08-18	46.9700	47.090000	46.900000	47.0600	+0.213%	429,401	+26.902%
2025-08-15	47.1900	47.225600	46.850000	46.9600	-0.487%	228,587	+27.172%
2025-08-14	47.0400	47.250000	46.979900	47.1900	-0.127%	346,756	+26.552%
2025-08-13	47.3300	47.369900	47.050000	47.2500	+0.276%	337,972	+26.392%
2025-08-12	46.7800	47.120000	46.571200	47.1200	+1.051%	258,734	+26.740%
2025-08-11	46.6600	46.890000	46.490000	46.6300	-0.043%	362,045	+28.072%
2025-08-08	46.3200	46.720000	46.320000	46.6500	+0.799%	305,661	+28.017%
2025-08-07	46.5100	46.590000	45.960000	46.2800	+0.130%	389,864	+29.041%
2025-08-06	45.9000	46.260000	45.870000	46.2200	+0.807%	485,297	+29.208%
2025-08-05	46.1800	46.208800	45.788672	45.8500	-0.521%	382,783	+30.251%
2025-08-04	45.6300	46.120000	45.628500	46.0900	+1.699%	454,822	+29.573%
2025-08-01	45.6700	45.670000	45.105000	45.3200	-1.414%	439,411	+31.774%
2025-07-31	46.7600	46.772500	45.825300	45.9700	-0.713%	583,483	+29.911%
2025-07-30	46.3900	46.470000	46.020000	46.3000	-0.043%	288,620	+28.985%
2025-07-29	46.5500	46.590000	46.230000	46.3200	-0.215%	421,340	+28.929%
2025-07-28	46.3100	46.420000	46.290000	46.4200	+0.324%	441,410	+28.651%
2025-07-25	46.1600	46.320000	46.070000	46.2700	+0.412%	327,573	+29.069%
2025-07-24	46.0500	46.180000	45.950000	46.0800	+0.239%	666,779	+29.601%
2025-07-23	45.8200	45.970000	45.600000	45.9700	+0.834%	317,652	+29.911%
2025-07-22	45.6700	45.699400	45.300000	45.5900	-0.088%	365,200	+30.994%
2025-07-21	45.5700	45.800300	45.520000	45.6300	+0.374%	345,960	+30.879%
2025-07-18	45.6400	45.640000	45.370000	45.4600	-0.088%	272,468	+31.368%
2025-07-17	45.2600	45.510000	45.210000	45.5000	+0.731%	283,370	+31.253%
2025-07-16	45.1600	45.250000	44.765000	45.1700	+0.089%	350,014	+32.212%
2025-07-15	45.4400	45.479900	45.090000	45.1300	+0.089%	339,586	+32.329%
2025-07-14	45.0300	45.107900	44.800000	45.0900	+0.022%	286,229	+32.446%
2025-07-11	44.9600	45.200000	44.870000	45.0800	-0.243%	327,953	+32.476%
2025-07-10	45.0600	45.230000	44.890000	45.1900	+0.400%	306,920	+32.153%
2025-07-09	44.8300	45.130000	44.770000	45.0100	+0.806%	445,892	+32.682%
2025-07-08	44.7500	44.830000	44.610000	44.6500	0.000%	279,625	+33.751%
2025-07-07	44.8300	44.870000	44.420000	44.6500	-0.712%	574,847	+33.751%
2025-07-03	44.8100	45.080000	44.810000	44.9700	+0.672%	236,017	+32.800%
2025-07-02	44.2300	44.670000	44.201000	44.6700	+0.995%	342,681	+33.692%
2025-07-01	44.2800	44.405000	44.060000	44.2300	-0.293%	399,595	+35.021%
2025-06-30	44.4700	44.510000	44.190000	44.3600	+0.181%	423,498	+34.626%
2025-06-27	44.1050	44.316000	43.870000	44.2800	+0.522%	356,256	+34.869%
2025-06-26	43.8400	44.050000	43.690000	44.0500	+0.824%	297,449	+35.573%
2025-06-25	43.6000	43.720000	43.510000	43.6900	+0.414%	319,108	+36.690%
2025-06-24	43.2600	43.525000	43.240000	43.5100	+1.351%	297,637	+37.256%
2025-06-23	42.5600	42.980000	42.380000	42.9300	+1.107%	490,341	+39.110%
2025-06-20	43.0100	43.020000	42.430000	42.4600	-0.841%	513,182	+40.650%
2025-06-18	42.8100	43.040000	42.670000	42.8200	+0.094%	340,073	+39.468%
2025-06-17	43.0200	43.100000	42.740000	42.7800	-0.972%	435,663	+39.598%
2025-06-16	42.9100	43.260000	42.910000	43.2000	+1.313%	507,266	+38.241%
2025-06-13	42.7400	43.070000	42.590000	42.6400	-1.251%	310,042	+40.056%
2025-06-12	42.8600	43.190000	42.850000	43.1800	+0.723%	242,085	+38.305%
2025-06-11	43.2500	43.270000	42.770000	42.8700	-0.695%	361,091	+39.305%
2025-06-10	42.8500	43.170000	42.800000	43.1700	+0.864%	322,129	+38.337%
2025-06-09	42.7000	42.890000	42.680000	42.8000	+0.422%	325,113	+39.533%
2025-06-06	42.6100	42.800000	42.510000	42.6200	+0.852%	360,690	+40.122%
2025-06-05	42.6200	42.760000	42.060000	42.2600	-0.330%	587,052	+41.316%
2025-06-04	42.4200	42.558600	42.320000	42.4000	+0.165%	314,437	+40.849%
2025-06-03	42.0300	42.460000	42.019800	42.3300	+0.522%	356,984	+41.082%
2025-06-02	41.6700	42.110000	41.490000	42.1100	+0.645%	595,798	+41.819%
2025-05-30	41.8900	41.890000	41.280000	41.8400	-0.143%	377,540	+42.734%
2025-05-29	42.3100	42.410000	41.750000	41.9000	+0.311%	586,503	+42.530%
2025-05-28	42.0500	42.160000	41.720000	41.7700	-0.548%	550,884	+42.973%
2025-05-27	41.6000	42.030000	41.510000	42.0000	+2.264%	599,632	+42.190%
2025-05-23	40.8500	41.240000	40.760000	41.0700	-0.965%	419,322	+45.410%
2025-05-22	41.4200	41.750000	41.290000	41.4700	+0.145%	671,754	+44.008%
2025-05-21	41.7100	42.160000	41.280000	41.4100	-1.452%	585,281	+44.216%
2025-05-20	42.0700	42.100000	41.750000	42.0200	-0.285%	524,738	+42.123%
2025-05-19	41.6900	42.230000	41.670000	42.1400	-0.095%	546,371	+41.718%
2025-05-16	42.1100	42.200000	41.830000	42.1800	+0.381%	358,012	+41.584%
2025-05-15	41.7600	42.140000	41.630000	42.0200	+0.191%	718,317	+42.123%
2025-05-14	41.9300	42.050000	41.770000	41.9400	+0.479%	734,593	+42.394%
2025-05-13	41.3900	41.910000	41.295000	41.7400	+1.114%	498,661	+43.076%
2025-05-12	40.9600	41.280000	40.745000	41.2800	+4.427%	420,059	+44.671%
2025-05-09	39.6800	39.770000	39.370800	39.5300	+0.152%	142,848	+51.075%
2025-05-08	39.5700	39.889600	39.225000	39.4700	+0.612%	208,761	+51.305%
2025-05-07	39.1900	39.400000	38.760000	39.2300	+0.410%	322,400	+52.230%
2025-05-06	39.0600	39.370000	38.955000	39.0700	-1.039%	123,563	+52.854%
2025-05-05	39.4500	39.675000	39.400000	39.4800	-0.679%	323,963	+51.266%
2025-05-02	39.6400	39.880000	39.430000	39.7500	+1.507%	426,384	+50.239%
2025-05-01	39.3600	39.667700	39.150000	39.1600	+1.320%	192,926	+52.503%
2025-04-30	38.1500	38.810100	37.720000	38.6500	-0.284%	309,794	+54.515%
2025-04-29	38.3600	38.815000	38.330000	38.7600	+0.519%	245,555	+54.076%
2025-04-28	38.6700	38.739900	38.060000	38.5600	-0.026%	384,549	+54.876%
2025-04-25	38.1500	38.630000	37.990000	38.5700	+1.207%	347,714	+54.835%
2025-04-24	37.2500	38.110000	37.180000	38.1100	+2.529%	284,288	+56.704%
2025-04-23	37.5000	37.770800	36.960000	37.1700	+2.425%	407,027	+60.667%
2025-04-22	35.9400	36.560000	35.790500	36.2900	+2.254%	263,222	+64.563%
2025-04-21	35.9000	35.970600	35.050000	35.4900	-2.393%	312,319	+68.273%
2025-04-17	36.6200	36.699900	36.200000	36.3600	+0.083%	182,971	+64.246%
2025-04-16	36.7100	36.965000	35.830000	36.3300	-2.861%	258,672	+64.382%
2025-04-15	37.5600	37.740000	37.225000	37.4000	-0.399%	220,846	+59.679%
2025-04-14	38.1300	38.207100	37.154000	37.5500	+0.995%	362,153	+59.041%
2025-04-11	36.4300	37.380000	36.200000	37.1800	+1.696%	807,822	+60.624%

.dark-mode .qrbqhH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qrbqhH{ color: #333333; background-color: white; border: 2px solid #333333; }SPUSSP Funds S&P 500 Sharia ETFstock NYSE ETF

SPUS
SP Funds S&P 500 Sharia ETF
stock NYSE ETF