STOCKS WOBBLE IN U.S. CPI COUNTDOWN AS MEME RALLY RETURNS

Amazon's cloud unit CEO Adam Selipsky to step down

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

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

37.71

-0.03

(-0.08%)

As of 01:02PM EDT. Market open.

Time Period:

May 14, 2023 - May 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2024	37.74	37.82	37.68	37.71	37.71	67,192
May 13, 2024	37.81	37.81	37.60	37.74	37.74	152,800
May 10, 2024	37.76	37.85	37.58	37.66	37.66	137,100
May 09, 2024	37.55	37.67	37.44	37.67	37.67	135,900
May 08, 2024	37.38	37.58	37.36	37.52	37.52	192,900
May 07, 2024	37.58	37.68	37.49	37.56	37.56	146,700
May 06, 2024	37.36	37.55	37.23	37.55	37.55	193,500
May 03, 2024	37.09	37.18	36.92	37.14	37.14	65,500
May 02, 2024	36.45	36.56	36.05	36.54	36.54	98,100
May 01, 2024	36.28	36.75	36.09	36.15	36.15	133,700
Apr 30, 2024	36.93	37.00	36.35	36.39	36.39	172,300
Apr 29, 2024	36.98	36.99	36.74	36.97	36.97	188,000
Apr 26, 2024	36.64	36.96	36.64	36.84	36.84	83,800
Apr 25, 2024	35.86	36.34	35.78	36.31	36.31	96,900
Apr 25, 2024	0.026 Dividend
Apr 24, 2024	36.61	36.64	36.28	36.46	36.43	75,800
Apr 23, 2024	36.09	36.44	36.03	36.41	36.38	182,900
Apr 22, 2024	35.75	36.08	35.51	35.89	35.86	118,100
Apr 19, 2024	36.06	36.12	35.44	35.55	35.52	123,000
Apr 18, 2024	36.39	36.47	36.10	36.16	36.13	68,800
Apr 17, 2024	36.83	36.83	36.22	36.31	36.28	113,500
Apr 16, 2024	36.73	36.86	36.57	36.68	36.65	137,200
Apr 15, 2024	37.59	37.59	36.65	36.73	36.70	215,000
Apr 12, 2024	37.65	37.65	37.19	37.34	37.31	116,300
Apr 11, 2024	37.53	37.91	37.28	37.85	37.82	66,400
Apr 10, 2024	37.30	37.46	37.21	37.40	37.37	75,800
Apr 09, 2024	37.77	37.77	37.28	37.69	37.66	119,000
Apr 08, 2024	37.63	37.72	37.52	37.60	37.57	164,500
Apr 05, 2024	37.30	37.75	37.25	37.58	37.55	76,900
Apr 04, 2024	37.99	38.02	37.15	37.17	37.14	95,900
Apr 03, 2024	37.57	37.81	37.51	37.65	37.62	213,700
Apr 02, 2024	37.70	37.70	37.37	37.60	37.57	194,200
Apr 01, 2024	38.02	38.02	37.72	37.87	37.84	128,400
Mar 28, 2024	37.93	37.94	37.82	37.87	37.84	144,500
Mar 27, 2024	37.94	37.94	37.66	37.89	37.86	116,300
Mar 26, 2024	37.96	38.00	37.69	37.71	37.68	140,200
Mar 26, 2024	0.026 Dividend
Mar 25, 2024	37.98	37.99	37.83	37.90	37.85	154,300
Mar 22, 2024	38.01	38.11	37.91	38.07	38.02	80,800
Mar 21, 2024	38.16	38.16	37.95	37.98	37.93	103,800
Mar 20, 2024	37.57	37.85	37.43	37.85	37.80	123,100
Mar 19, 2024	37.25	37.55	37.07	37.55	37.50	71,600
Mar 18, 2024	37.47	37.59	37.29	37.31	37.26	134,300
Mar 15, 2024	37.07	37.15	36.88	37.02	36.97	71,600
Mar 14, 2024	37.48	37.54	37.15	37.35	37.30	76,700
Mar 13, 2024	37.57	37.57	37.30	37.41	37.36	119,000
Mar 12, 2024	37.23	37.58	36.98	37.58	37.53	82,400
Mar 11, 2024	37.09	37.09	36.84	36.98	36.93	232,600
Mar 08, 2024	37.55	37.80	37.07	37.13	37.08	66,200
Mar 07, 2024	37.19	37.52	37.14	37.47	37.42	79,800
Mar 06, 2024	37.07	37.12	36.80	36.96	36.91	109,300
Mar 05, 2024	37.13	37.13	36.55	36.74	36.69	125,000
Mar 04, 2024	37.39	37.42	37.25	37.29	37.24	147,400
Mar 01, 2024	37.00	37.43	37.00	37.35	37.30	96,700
Feb 29, 2024	36.91	37.01	36.65	36.95	36.90	90,700
Feb 28, 2024	36.73	36.76	36.61	36.71	36.66	148,100
Feb 27, 2024	36.81	36.82	36.63	36.82	36.77	99,900
Feb 26, 2024	36.93	36.93	36.74	36.76	36.71	145,700
Feb 26, 2024	0.026 Dividend
Feb 23, 2024	37.13	37.19	36.86	36.88	36.80	90,400
Feb 22, 2024	36.62	37.01	36.58	36.98	36.90	84,000
Feb 21, 2024	35.80	36.01	35.69	36.01	35.93	122,900
Feb 20, 2024	36.07	36.09	35.70	35.93	35.85	159,000
Feb 16, 2024	36.48	36.48	36.16	36.18	36.10	52,500
Feb 15, 2024	36.33	36.43	36.19	36.43	36.35	103,800
Feb 14, 2024	36.16	36.34	35.98	36.32	36.24	94,900
Feb 13, 2024	35.99	36.14	35.73	36.00	35.92	167,700
Feb 12, 2024	36.68	36.74	36.45	36.50	36.42	123,800
Feb 09, 2024	36.42	36.63	36.39	36.63	36.55	53,100
Feb 08, 2024	36.31	36.36	36.26	36.35	36.27	74,400
Feb 07, 2024	36.09	36.28	36.03	36.28	36.20	107,300
Feb 06, 2024	35.95	35.95	35.71	35.88	35.80	96,100
Feb 05, 2024	35.87	35.91	35.60	35.81	35.73	148,800
Feb 02, 2024	35.33	35.90	35.31	35.81	35.73	54,800
Feb 01, 2024	35.00	35.31	34.97	35.31	35.24	66,200
Jan 31, 2024	35.30	35.30	34.80	34.82	34.75	147,800
Jan 30, 2024	35.67	35.67	35.50	35.57	35.50	93,400
Jan 29, 2024	35.39	35.69	35.34	35.69	35.61	157,900
Jan 26, 2024	35.46	35.47	35.26	35.30	35.23	52,500
Jan 26, 2024	0.026 Dividend
Jan 25, 2024	35.50	35.54	35.29	35.44	35.34	96,300
Jan 24, 2024	35.42	35.59	35.29	35.35	35.25	128,500
Jan 23, 2024	35.22	35.27	35.11	35.24	35.14	62,800
Jan 22, 2024	35.19	35.31	35.12	35.13	35.03	94,900
Jan 19, 2024	34.73	35.10	34.64	35.10	35.00	79,000
Jan 18, 2024	34.38	34.61	34.29	34.59	34.49	80,100
Jan 17, 2024	34.17	34.17	33.93	34.16	34.06	111,000
Jan 16, 2024	34.32	34.47	34.18	34.31	34.21	136,700
Jan 12, 2024	34.40	34.46	34.26	34.40	34.30	48,000
Jan 11, 2024	34.41	34.46	33.97	34.32	34.22	107,800
Jan 10, 2024	34.07	34.36	34.07	34.31	34.21	99,200
Jan 09, 2024	33.86	34.11	33.81	34.00	33.90	75,500
Jan 08, 2024	33.47	34.03	33.46	34.02	33.92	150,900
Jan 05, 2024	33.38	33.60	33.27	33.39	33.30	112,000
Jan 04, 2024	33.41	33.64	33.38	33.39	33.30	107,200
Jan 03, 2024	33.62	33.66	33.46	33.48	33.39	134,600
Jan 02, 2024	33.90	33.91	33.62	33.82	33.72	239,400
Dec 29, 2023	34.29	34.32	34.04	34.20	34.10	52,700
Dec 28, 2023	34.35	34.38	34.26	34.27	34.17	144,200
Dec 27, 2023	34.26	34.31	34.18	34.31	34.21	153,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,200.50-58.67(-0.26%)

S&P 5005,220.04-1.38(-0.03%)

DOW39,380.18-51.33(-0.13%)

CAD/USD0.7319+0.0001(+0.01%)

CRUDE OIL78.00-1.12(-1.42%)

Bitcoin CAD83,897.60-1,905.07(-2.22%)

STOCKS WOBBLE IN U.S. CPI COUNTDOWN AS MEME RALLY RETURNS

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

S&P/TSX
22,200.50
-58.67(-0.26%)

S&P 500
5,220.04
-1.38(-0.03%)

DOW
39,380.18
-51.33(-0.13%)

CAD/USD
0.7319
+0.0001(+0.01%)

CRUDE OIL
78.00
-1.12(-1.42%)

Bitcoin CAD
83,897.60
-1,905.07(-2.22%)