Skip to main content

Tidal ETF Trust SP Funds Dow Jones Global Sukuk ETF (NY: SPSK )

18.00 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 17.99 18.00 17.90 18.00 132,854 +0.00(+0.00%)
Mar 12, 2025 17.98 18.00 17.90 18.00 67,619 +0.06(+0.33%)
Mar 11, 2025 17.98 18.05 17.91 17.94 171,071 -0.04(-0.22%)
Mar 10, 2025 17.96 18.04 17.91 17.98 193,674 +0.05(+0.28%)
Mar 07, 2025 17.93 18.00 17.89 17.93 84,746 -0.03(-0.17%)
Mar 06, 2025 17.92 17.96 17.85 17.96 67,778 +0.00(+0.00%)
Mar 05, 2025 17.98 17.99 17.89 17.96 169,134 -0.04(-0.22%)
Mar 04, 2025 18.00 18.03 17.89 18.00 265,114 +0.00(+0.00%)
Mar 03, 2025 17.96 18.00 17.91 18.00 345,849 +0.05(+0.28%)
Feb 28, 2025 17.91 17.95 17.83 17.95 61,985 +0.14(+0.79%)
Feb 27, 2025 17.91 17.95 17.78 17.81 100,140 -0.11(-0.60%)
Feb 26, 2025 17.89 17.92 17.77 17.92 133,084 +0.06(+0.34%)
Feb 25, 2025 17.82 17.92 17.79 17.86 361,345 +0.09(+0.51%)
Feb 24, 2025 17.82 17.86 17.77 17.77 293,848 +0.00(+0.00%)
Feb 21, 2025 17.83 17.87 17.69 17.77 66,058 -0.07(-0.39%)
Feb 20, 2025 17.82 17.86 17.73 17.84 139,668 +0.06(+0.34%)
Feb 19, 2025 17.78 17.83 17.68 17.78 173,080 -0.04(-0.22%)
Feb 18, 2025 17.80 17.87 17.68 17.82 201,128 +0.05(+0.28%)
Feb 14, 2025 17.82 17.82 17.69 17.77 42,588 +0.00(+0.00%)
Feb 13, 2025 17.72 17.84 17.67 17.77 136,267 +0.09(+0.51%)
Feb 12, 2025 17.79 17.79 17.67 17.68 117,684 -0.16(-0.90%)
Feb 11, 2025 17.77 17.87 17.72 17.84 127,054 +0.12(+0.68%)
Feb 10, 2025 17.78 17.87 17.71 17.72 172,279 -0.04(-0.22%)
Feb 07, 2025 17.75 17.82 17.72 17.76 72,866 -0.02(-0.11%)
Feb 06, 2025 17.81 17.87 17.72 17.78 103,333 -0.01(-0.06%)
Feb 05, 2025 17.76 17.87 17.68 17.79 142,794 +0.04(+0.22%)
Feb 04, 2025 17.80 17.82 17.63 17.75 243,381 -0.06(-0.34%)
Feb 03, 2025 17.77 17.81 17.67 17.81 245,520 +0.06(+0.34%)
Jan 31, 2025 17.76 17.87 17.63 17.75 76,479 +0.07(+0.40%)
Jan 30, 2025 17.74 17.84 17.68 17.68 178,850 -0.01(-0.06%)
Jan 29, 2025 17.72 17.82 17.67 17.69 143,045 -0.01(-0.06%)
Jan 28, 2025 17.73 17.92 17.63 17.70 275,232 -0.03(-0.17%)
Jan 27, 2025 17.69 17.88 17.63 17.73 300,144 +0.07(+0.41%)
Jan 24, 2025 17.66 17.80 17.64 17.66 48,255 +0.00(+0.00%)
Jan 23, 2025 17.65 17.77 17.64 17.66 129,010 -0.02(-0.11%)
Jan 22, 2025 17.74 17.74 17.59 17.68 116,741 -0.06(-0.34%)
Jan 21, 2025 17.71 17.74 17.59 17.74 186,330 +0.09(+0.51%)
Jan 17, 2025 17.59 17.84 17.58 17.65 127,017 +0.06(+0.34%)
Jan 16, 2025 17.57 17.77 17.55 17.59 113,876 +0.00(+0.00%)
Jan 15, 2025 17.57 17.68 17.54 17.59 79,838 +0.03(+0.20%)
Jan 14, 2025 17.52 17.61 17.49 17.55 73,548 +0.04(+0.26%)
Jan 13, 2025 17.58 17.58 17.48 17.51 133,636 -0.07(-0.40%)
Jan 10, 2025 17.58 17.68 17.47 17.58 149,399 +0.01(+0.05%)
Jan 08, 2025 17.67 17.88 17.45 17.57 333,035 -0.02(-0.11%)
Jan 07, 2025 17.56 17.88 17.45 17.59 183,267 -0.09(-0.51%)
Jan 06, 2025 17.74 17.81 17.53 17.68 198,264 +0.04(+0.23%)
Jan 03, 2025 17.63 17.75 17.57 17.64 70,859 -0.12(-0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.