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%
SPSK — SP Funds Dow Jones Global Sukuk ETF
NYSE ArcaSP Funds Dow Jones Global Sukuk ETF
$17.43
+0.00(+0.00%)
- O
- 17.40
- H
- 17.43
- L
- 17.36
- V
- 130.05K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$17.43
Period Return-3.6%
Period High$18.71
Period Low$17.30
Avg Daily Volume251.9K
Total Trading Days365
SPSK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $17.40 | $17.43 | $17.36 | $17.43 | +$0.00 | +0.00% | 130,048 | $17.41 | $17.36 $17.43 |
| Oct 6, 2026 | $17.41 | $17.45 | $17.39 | $17.43 | +$0.04 | +0.23% | 148,978 | $17.43 | $17.39 $17.45 |
| Oct 5, 2026 | $17.38 | $17.40 | $17.36 | $17.39 | +$0.02 | +0.12% | 195,205 | $17.38 | $17.36 $17.40 |
| Oct 2, 2026 | $17.37 | $17.42 | $17.36 | $17.37 | +$0.00 | +0.00% | 939,366 | $17.40 | $17.36 $17.42 |
| Oct 1, 2026 | $17.37 | $17.37 | $17.30 | $17.37 | +$0.00 | +0.00% | 135,353 | $17.35 | $17.30 $17.37 |
| Sep 30, 2026 | $17.40 | $17.40 | $17.35 | $17.37 | +$0.00 | +0.00% | 235,713 | $17.38 | $17.35 $17.40 |
| Sep 29, 2026 | $17.40 | $17.45 | $17.37 | $17.37 | $-0.03 | -0.17% | 137,073 | $17.39 | $17.37 $17.45 |
| Sep 28, 2026 | $17.45 | $17.49 | $17.37 | $17.40 | $-0.20 | -1.14% | 377,580 | $17.40 | $17.37 $17.49 |
| Sep 25, 2026 | $17.52 | $17.60 | $17.47 | $17.60 | +$0.09 | +0.51% | 154,441 | $17.50 | $17.47 $17.60 |
| Sep 24, 2026 | $17.59 | $17.59 | $17.51 | $17.51 | $-0.06 | -0.34% | 134,560 | $17.54 | $17.51 $17.59 |
| Sep 23, 2026 | $17.68 | $17.70 | $17.52 | $17.57 | $-0.11 | -0.62% | 552,183 | $17.59 | $17.52 $17.70 |
| Sep 22, 2026 | $17.68 | $17.70 | $17.66 | $17.68 | +$0.01 | +0.06% | 151,492 | $17.68 | $17.66 $17.70 |
| Sep 21, 2026 | $17.69 | $17.77 | $17.64 | $17.67 | +$0.03 | +0.17% | 12,402,768 | $17.66 | $17.64 $17.77 |
| Sep 18, 2026 | $17.67 | $17.69 | $17.63 | $17.64 | $-0.04 | -0.23% | 62,392 | $17.65 | $17.63 $17.69 |
| Sep 17, 2026 | $17.67 | $17.74 | $17.64 | $17.68 | +$0.06 | +0.34% | 157,057 | $17.67 | $17.64 $17.74 |
| Sep 16, 2026 | $17.65 | $17.71 | $17.62 | $17.62 | $-0.02 | -0.11% | 147,280 | $17.65 | $17.62 $17.71 |
| Sep 15, 2026 | $17.66 | $17.66 | $17.62 | $17.64 | $-0.02 | -0.11% | 159,076 | $17.63 | $17.62 $17.66 |
| Sep 14, 2026 | $17.68 | $17.68 | $17.63 | $17.66 | $-0.04 | -0.23% | 245,801 | $17.66 | $17.63 $17.68 |
| Sep 11, 2026 | $17.75 | $17.76 | $17.69 | $17.70 | $-0.09 | -0.51% | 140,333 | $17.70 | $17.69 $17.76 |
| Sep 10, 2026 | $17.77 | $17.82 | $17.72 | $17.79 | $-0.03 | -0.17% | 186,765 | $17.75 | $17.72 $17.82 |
| Sep 9, 2026 | $17.85 | $17.85 | $17.79 | $17.82 | $-0.02 | -0.11% | 308,642 | $17.82 | $17.79 $17.85 |
| Sep 8, 2026 | $17.83 | $17.85 | $17.83 | $17.84 | $-0.01 | -0.06% | 274,204 | $17.84 | $17.83 $17.85 |
| Sep 4, 2026 | $17.87 | $17.87 | $17.84 | $17.85 | +$0.01 | +0.06% | 88,465 | $17.85 | $17.84 $17.87 |
| Sep 3, 2026 | $17.86 | $17.92 | $17.84 | $17.84 | +$0.00 | +0.00% | 162,540 | $17.86 | $17.84 $17.92 |
| Sep 2, 2026 | $17.86 | $17.88 | $17.83 | $17.84 | $-0.01 | -0.06% | 238,989 | $17.85 | $17.83 $17.88 |
| Sep 1, 2026 | $17.90 | $17.90 | $17.84 | $17.85 | $-0.04 | -0.22% | 451,701 | $17.86 | $17.84 $17.90 |
| Aug 31, 2026 | $17.89 | $17.94 | $17.86 | $17.89 | +$0.00 | +0.00% | 254,499 | $17.88 | $17.86 $17.94 |
| Aug 28, 2026 | $17.93 | $17.98 | $17.89 | $17.89 | $-0.03 | -0.17% | 204,742 | $17.90 | $17.89 $17.98 |
| Aug 27, 2026 | $17.93 | $17.97 | $17.91 | $17.92 | $-0.01 | -0.06% | 223,359 | $17.93 | $17.91 $17.97 |
| Aug 26, 2026 | $17.94 | $17.97 | $17.92 | $17.93 | $-0.07 | -0.39% | 227,512 | $17.94 | $17.92 $17.97 |