SP Funds Dow Jones Global Sukuk ETF

SPSK
🏛️ usa →
18.49
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.70 19.71 19.69 19.70 0.0M
2021-12-30 19.70 19.71 19.68 19.71 0.0M
2021-12-29 19.70 19.70 19.68 19.69 0.0M
2021-12-28 19.71 19.71 19.70 19.70 0.0M
2021-12-27 19.74 19.75 19.73 19.74 0.0M
2021-12-23 19.74 19.74 19.74 19.74 0.0M
2021-12-22 19.72 19.73 19.72 19.73 0.0M
2021-12-21 19.76 19.76 19.73 19.73 0.0M
2021-12-20 19.74 19.75 19.73 19.74 0.0M
2021-12-17 19.72 19.76 19.72 19.73 0.0M
2021-12-16 19.74 19.75 19.71 19.73 0.0M
2021-12-15 19.71 19.72 19.69 19.71 0.0M
2021-12-14 19.69 19.72 19.69 19.72 0.0M
2021-12-13 19.73 19.73 19.71 19.72 0.0M
2021-12-10 19.72 19.72 19.68 19.70 0.0M
2021-12-09 19.71 19.72 19.69 19.69 0.0M
2021-12-08 19.71 19.72 19.71 19.71 0.0M
2021-12-07 19.76 19.76 19.72 19.74 0.0M
2021-12-06 19.74 19.75 19.74 19.75 0.0M
2021-12-03 19.72 19.76 19.72 19.75 0.0M
2021-12-02 19.74 19.79 19.74 19.75 0.0M
2021-12-01 19.77 19.79 19.71 19.74 0.0M
2021-11-30 19.72 19.85 19.71 19.77 0.1M
2021-11-29 19.70 19.75 19.70 19.73 0.0M
2021-11-26 19.70 19.70 19.67 19.68 0.0M
2021-11-24 19.68 19.73 19.68 19.72 0.0M
2021-11-23 19.70 19.71 19.68 19.69 0.0M
2021-11-22 19.74 19.74 19.73 19.73 0.0M
2021-11-19 19.80 19.80 19.78 19.78 0.0M
2021-11-18 19.77 19.78 19.77 19.77 0.0M
2021-11-17 19.74 19.76 19.74 19.76 0.0M
2021-11-16 19.73 19.76 19.72 19.75 0.0M
2021-11-15 19.77 19.77 19.75 19.75 0.0M
2021-11-12 19.76 19.78 19.76 19.77 0.0M
2021-11-11 19.69 19.77 19.65 19.75 0.2M
2021-11-10 19.82 19.82 19.76 19.76 0.0M
2021-11-09 19.85 19.87 19.85 19.85 0.0M
2021-11-08 19.84 19.87 19.83 19.85 0.0M
2021-11-05 19.83 19.87 19.83 19.85 0.0M
2021-11-04 19.81 19.82 19.80 19.81 0.0M
2021-11-03 19.77 19.78 19.75 19.75 0.0M
2021-11-02 19.76 19.80 19.75 19.77 0.0M
2021-11-01 19.74 19.75 19.70 19.75 0.1M
2021-10-29 19.73 19.76 19.70 19.76 0.0M
2021-10-27 19.78 19.80 19.76 19.79 0.0M
2021-10-26 19.75 19.77 19.74 19.75 0.0M
2021-10-25 19.78 19.81 19.78 19.80 0.0M
2021-10-22 19.75 19.78 19.75 19.78 0.0M
2021-10-21 19.81 19.81 19.77 19.77 0.0M
2021-10-20 19.79 19.80 19.78 19.80 0.0M
2021-10-19 19.79 19.79 19.76 19.78 0.0M
2021-10-18 19.77 19.79 19.74 19.78 0.0M
2021-10-15 19.80 19.81 19.77 19.79 0.0M
2021-10-14 19.83 19.85 19.81 19.83 0.0M
2021-10-13 19.82 19.82 19.80 19.81 0.0M
2021-10-12 19.77 19.78 19.74 19.78 0.0M
2021-10-11 19.76 19.76 19.72 19.76 0.0M
2021-10-08 19.78 19.80 19.77 19.79 0.0M
2021-10-07 19.79 19.81 19.79 19.80 0.0M
2021-10-06 19.76 19.80 19.76 19.79 0.0M
2021-10-05 19.78 19.80 19.77 19.80 0.0M
2021-10-04 19.81 19.82 19.80 19.82 0.0M
2021-10-01 19.84 19.85 19.83 19.84 0.0M
2021-09-30 19.81 19.84 19.65 19.81 0.1M
2021-09-29 19.88 19.88 19.81 19.82 0.0M
2021-09-28 19.81 19.89 19.77 19.81 0.0M
2021-09-27 19.87 19.90 19.84 19.85 0.0M
2021-09-24 19.92 19.97 19.90 19.93 0.0M
2021-09-23 19.99 20.02 19.92 19.92 0.0M
2021-09-22 20.02 20.05 20.01 20.04 0.0M
2021-09-21 20.04 20.04 19.98 19.98 0.0M
2021-09-20 19.97 20.00 19.94 19.94 0.0M
2021-09-17 20.02 20.02 19.96 19.96 0.0M
2021-09-16 20.04 20.04 19.99 20.01 0.0M
2021-09-15 20.05 20.05 20.04 20.05 0.0M
2021-09-14 20.10 20.10 20.05 20.05 0.0M
2021-09-13 20.02 20.03 20.02 20.03 0.0M
2021-09-10 20.06 20.06 19.97 20.02 0.0M
2021-09-09 20.03 20.05 20.03 20.04 0.0M
2021-09-08 20.01 20.04 20.00 20.02 0.0M
2021-09-07 20.03 20.03 19.98 19.98 0.0M
2021-09-03 20.00 20.02 19.99 19.99 0.0M
2021-09-02 20.05 20.07 20.04 20.06 0.0M
2021-09-01 20.04 20.06 20.03 20.04 0.0M
2021-08-31 19.95 20.02 19.95 20.02 0.0M
2021-08-30 20.02 20.02 20.01 20.02 0.0M
2021-08-27 19.95 20.02 19.95 20.02 0.0M
2021-08-26 19.97 20.01 19.97 20.01 0.0M
2021-08-25 20.01 20.05 19.99 19.99 0.0M
2021-08-24 20.04 20.07 20.04 20.05 0.0M
2021-08-23 20.03 20.06 20.03 20.03 0.0M
2021-08-20 20.04 20.05 20.03 20.03 0.0M
2021-08-19 20.06 20.06 19.99 20.00 0.0M
2021-08-18 20.04 20.05 20.02 20.03 0.0M
2021-08-17 20.00 20.05 20.00 20.01 0.0M
2021-08-16 19.98 20.05 19.98 20.02 0.0M
2021-08-13 19.97 19.97 19.93 19.94 0.0M
2021-08-12 19.93 20.02 19.93 19.96 0.0M
2021-08-11 19.91 19.98 19.90 19.96 0.0M
2021-08-10 19.93 19.93 19.88 19.90 0.0M
2021-08-09 19.98 19.98 19.91 19.91 0.0M
2021-08-06 19.97 20.02 19.96 19.97 0.0M
2021-08-05 19.99 20.00 19.95 19.99 0.0M
2021-08-04 20.05 20.05 19.98 20.02 0.0M
2021-08-03 20.04 20.04 20.02 20.03 0.0M
2021-08-02 20.04 20.06 20.00 20.02 0.0M
2021-07-30 20.03 20.05 20.01 20.02 0.0M
2021-07-29 20.00 20.07 20.00 20.04 0.0M
2021-07-28 19.97 20.00 19.96 19.99 0.0M
2021-07-27 19.97 20.03 19.94 19.94 0.0M
2021-07-26 19.99 20.03 19.99 20.01 0.0M
2021-07-23 20.05 20.06 20.05 20.05 0.0M
2021-07-22 20.04 20.09 20.04 20.07 0.0M
2021-07-21 20.02 20.03 19.98 19.99 0.0M
2021-07-20 20.05 20.08 20.04 20.08 0.0M
2021-07-19 20.05 20.05 20.02 20.04 0.0M
2021-07-16 20.04 20.08 20.04 20.04 0.0M
2021-07-15 20.08 20.08 20.04 20.07 0.0M
2021-07-14 20.08 20.08 20.03 20.06 0.0M
2021-07-13 20.01 20.06 19.96 19.96 0.0M
2021-07-12 20.04 20.07 20.01 20.01 0.0M
2021-07-09 20.10 20.10 20.03 20.03 0.0M
2021-07-08 20.02 20.05 20.01 20.04 0.0M
2021-07-07 20.05 20.08 20.04 20.05 0.0M
2021-07-06 20.05 20.09 20.05 20.07 0.0M
2021-07-02 20.01 20.09 20.01 20.06 0.0M
2021-07-01 20.05 20.05 20.00 20.00 0.0M
2021-06-30 20.01 20.07 20.01 20.05 0.0M
2021-06-29 20.00 20.04 20.00 20.01 0.0M
2021-06-28 20.05 20.05 20.04 20.04 0.0M
2021-06-25 20.03 20.03 19.95 19.96 0.0M
2021-06-24 20.07 20.10 20.07 20.07 0.0M
2021-06-23 20.04 20.08 20.02 20.06 0.0M
2021-06-22 19.98 20.10 19.98 20.10 0.0M
2021-06-21 20.02 20.04 19.97 19.97 0.0M
2021-06-18 20.00 20.02 20.00 20.02 0.0M
2021-06-17 20.00 20.07 20.00 20.02 0.0M
2021-06-16 19.95 19.99 19.93 19.99 0.0M
2021-06-15 20.05 20.07 20.02 20.07 0.0M
2021-06-14 20.08 20.10 20.04 20.05 0.0M
2021-06-11 20.12 20.13 20.08 20.08 0.0M
2021-06-10 20.03 20.07 20.03 20.07 0.0M
2021-06-09 20.10 20.14 20.05 20.10 0.0M
2021-06-08 20.08 20.15 20.05 20.12 0.0M
2021-06-07 20.07 20.13 20.07 20.09 0.0M
2021-06-04 20.10 20.13 20.07 20.11 0.0M
2021-06-03 20.10 20.10 19.97 19.98 0.0M
2021-06-02 20.07 20.11 20.07 20.11 0.0M
2021-06-01 20.06 20.07 20.04 20.06 0.0M
2021-05-28 20.01 20.07 20.01 20.05 0.0M
2021-05-27 20.01 20.01 19.98 19.99 0.0M
2021-05-26 20.03 20.10 20.02 20.04 0.0M
2021-05-25 20.02 20.03 20.02 20.03 0.0M
2021-05-24 20.05 20.06 19.96 20.02 0.0M
2021-05-21 20.04 20.04 19.98 20.00 0.0M
2021-05-20 20.09 20.09 20.04 20.04 0.0M
2021-05-19 19.99 20.02 19.92 19.93 0.0M
2021-05-18 20.06 20.14 20.01 20.01 0.0M
2021-05-17 20.01 20.04 19.93 20.00 0.0M
2021-05-14 20.08 20.10 20.05 20.08 0.0M
2021-05-13 20.05 20.08 20.01 20.08 0.0M
2021-05-12 19.95 19.95 19.88 19.89 0.0M
2021-05-11 20.00 20.03 19.96 19.97 0.0M
2021-05-10 20.07 20.07 20.01 20.02 0.0M
2021-05-07 20.07 20.12 20.05 20.09 0.0M
2021-05-06 20.06 20.12 20.04 20.05 0.0M
2021-05-05 20.04 20.10 20.00 20.06 0.0M
2021-05-04 20.10 20.10 20.05 20.07 0.0M
2021-05-03 20.07 20.07 20.03 20.03 0.0M
2021-04-30 20.08 20.11 20.08 20.11 0.0M
2021-04-29 20.01 20.03 20.00 20.03 0.0M
2021-04-28 20.04 20.09 20.01 20.09 0.0M
2021-04-27 20.02 20.02 19.96 19.98 0.0M
2021-04-26 20.12 20.14 20.12 20.12 0.0M
2021-04-23 20.09 20.13 20.07 20.12 0.0M
2021-04-22 20.11 20.15 20.10 20.14 0.0M
2021-04-21 20.05 20.11 20.05 20.11 0.0M
2021-04-20 20.03 20.06 20.03 20.06 0.0M
2021-04-19 20.02 20.04 19.99 20.02 0.0M
2021-04-16 20.09 20.09 20.06 20.07 0.0M
2021-04-15 20.11 20.15 20.11 20.13 0.0M
2021-04-14 20.05 20.09 20.05 20.05 0.0M
2021-04-13 19.99 20.08 19.99 20.08 0.0M
2021-04-12 20.03 20.09 19.99 20.00 0.0M
2021-04-09 19.99 20.01 19.95 19.99 0.0M
2021-04-08 20.05 20.08 20.03 20.05 0.0M
2021-04-07 20.03 20.05 19.96 19.97 0.0M
2021-04-06 20.03 20.07 20.03 20.05 0.0M
2021-04-05 19.97 20.01 19.97 20.00 0.0M
2021-04-01 20.02 20.04 20.02 20.02 0.0M
2021-03-31 20.00 20.05 20.00 20.00 0.0M
2021-03-30 19.90 19.97 19.87 19.97 0.0M
2021-03-29 19.97 19.97 19.89 19.92 0.0M
2021-03-26 19.94 19.97 19.90 19.93 0.0M
2021-03-25 19.99 20.01 19.94 19.98 0.0M
2021-03-24 20.00 20.00 19.97 19.99 0.0M
2021-03-23 20.01 20.02 19.97 19.97 0.0M
2021-03-22 19.94 20.03 19.92 19.99 0.0M
2021-03-19 19.86 20.00 19.86 20.00 0.0M
2021-03-18 19.95 19.96 19.91 19.94 0.0M
2021-03-17 19.94 20.15 19.91 20.11 0.0M
2021-03-16 20.00 20.08 19.99 19.99 0.0M
2021-03-15 19.99 20.05 19.97 19.99 0.0M
2021-03-12 19.93 19.95 19.91 19.93 0.0M
2021-03-11 20.09 20.15 20.00 20.07 0.0M
2021-03-10 20.08 20.08 20.00 20.08 0.0M
2021-03-09 20.06 20.07 20.02 20.03 0.0M
2021-03-08 19.99 19.99 19.90 19.92 0.0M
2021-03-05 20.04 20.04 19.99 20.02 0.1M
2021-03-04 20.12 20.12 20.06 20.06 0.1M
2021-03-03 20.08 20.08 20.07 20.08 0.0M
2021-03-02 20.19 20.19 20.12 20.13 0.0M
2021-03-01 20.19 20.20 20.13 20.17 0.0M
2021-02-26 20.02 20.14 20.02 20.07 0.0M
2021-02-25 20.17 20.17 20.01 20.01 0.0M
2021-02-24 20.17 20.24 20.10 20.18 0.0M
2021-02-23 20.19 20.23 20.18 20.20 0.0M
2021-02-22 20.22 20.23 20.19 20.21 0.0M
2021-02-19 20.31 20.36 20.21 20.25 0.0M
2021-02-18 20.28 20.36 20.25 20.36 0.0M
2021-02-17 20.36 20.36 20.24 20.25 0.0M
2021-02-16 20.30 20.30 20.22 20.23 0.0M
2021-02-12 20.32 20.34 20.30 20.34 0.0M
2021-02-11 20.37 20.45 20.34 20.40 0.0M
2021-02-10 20.41 20.45 20.37 20.41 0.0M
2021-02-09 20.37 20.42 20.32 20.38 0.0M
2021-02-08 20.36 20.40 20.32 20.39 0.0M
2021-02-05 20.38 20.44 20.38 20.40 0.0M
2021-02-04 20.32 20.45 20.30 20.44 0.0M
2021-02-03 20.37 20.37 20.32 20.32 0.0M
2021-02-02 20.36 20.39 20.29 20.37 0.0M
2021-02-01 20.54 20.54 20.34 20.39 0.0M
2021-01-29 20.36 20.36 20.32 20.32 0.0M
2021-01-28 20.38 20.40 20.36 20.36 0.0M
2021-01-27 20.35 20.39 20.29 20.34 0.0M
2021-01-26 20.42 20.45 20.33 20.34 0.0M
2021-01-25 20.38 20.43 20.38 20.40 0.1M
2021-01-22 20.34 20.40 20.32 20.37 0.0M
2021-01-21 20.36 20.37 20.35 20.36 0.0M
2021-01-20 20.37 20.44 20.34 20.36 0.0M
2021-01-19 20.42 20.43 20.36 20.39 0.1M
2021-01-15 20.32 20.33 20.30 20.33 0.0M
2021-01-14 20.40 20.40 20.30 20.32 0.0M
2021-01-13 20.37 20.42 20.35 20.39 0.0M
2021-01-12 20.28 20.33 20.25 20.31 0.1M
2021-01-11 20.31 20.37 20.31 20.32 0.0M
2021-01-08 20.36 20.40 20.34 20.39 0.0M
2021-01-07 20.35 20.35 20.32 20.35 0.0M
2021-01-06 20.39 20.41 20.37 20.41 0.0M
2021-01-05 20.42 20.42 20.37 20.42 0.0M
2021-01-04 20.42 20.50 20.41 20.42 0.0M