Skip to main content

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

17.74 +0.02 (+0.11%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 17.56 17.68 17.46 17.59 88,802 +0.04(+0.23%)
Feb 28, 2024 17.55 17.62 17.42 17.55 128,248 -0.01(-0.06%)
Feb 27, 2024 17.62 17.62 17.48 17.56 74,370 +0.00(+0.00%)
Feb 26, 2024 17.53 17.60 17.47 17.56 158,052 -0.04(-0.21%)
Feb 23, 2024 17.55 17.64 17.48 17.60 26,566 +0.06(+0.34%)
Feb 22, 2024 17.45 17.63 17.45 17.54 32,468 +0.05(+0.28%)
Feb 21, 2024 17.47 17.64 17.44 17.49 67,566 -0.03(-0.17%)
Feb 20, 2024 17.54 17.61 17.40 17.52 200,215 -0.03(-0.17%)
Feb 16, 2024 17.49 17.61 17.47 17.55 13,698 -0.04(-0.23%)
Feb 15, 2024 17.63 17.82 17.27 17.59 132,102 +0.13(+0.74%)
Feb 14, 2024 17.46 17.61 17.43 17.46 80,826 -0.03(-0.17%)
Feb 13, 2024 17.61 17.61 17.45 17.49 147,723 -0.09(-0.51%)
Feb 12, 2024 17.52 17.70 17.49 17.58 154,800 +0.05(+0.28%)
Feb 09, 2024 17.54 17.59 17.40 17.53 219,090 -0.08(-0.45%)
Feb 08, 2024 17.57 17.66 17.51 17.61 105,164 +0.02(+0.11%)
Feb 07, 2024 17.64 17.71 17.55 17.59 89,786 -0.02(-0.11%)
Feb 06, 2024 17.71 17.71 17.56 17.61 85,305 +0.02(+0.11%)
Feb 05, 2024 17.61 17.68 17.49 17.59 172,627 -0.07(-0.39%)
Feb 02, 2024 17.66 17.74 17.56 17.66 76,959 +0.00(+0.00%)
Feb 01, 2024 17.62 17.80 17.62 17.66 69,085 -0.01(-0.06%)
Jan 31, 2024 17.66 17.71 17.60 17.67 53,952 -0.01(-0.06%)
Jan 30, 2024 17.64 17.68 17.51 17.68 173,922 +0.15(+0.85%)
Jan 29, 2024 17.54 17.70 17.51 17.53 191,614 -0.03(-0.17%)
Jan 26, 2024 17.58 17.91 17.50 17.56 60,756 -0.04(-0.21%)
Jan 25, 2024 17.49 17.86 17.49 17.60 45,022 +0.12(+0.68%)
Jan 24, 2024 17.53 17.65 17.43 17.48 77,353 -0.08(-0.45%)
Jan 23, 2024 18.28 18.28 17.52 17.56 30,101 -0.01(-0.06%)
Jan 22, 2024 17.60 17.69 17.52 17.57 77,055 +0.00(+0.00%)
Jan 19, 2024 17.54 17.65 17.52 17.57 64,798 -0.04(-0.22%)
Jan 18, 2024 17.66 17.66 17.50 17.61 53,285 +0.03(+0.17%)
Jan 17, 2024 17.59 17.62 17.42 17.58 73,624 +0.07(+0.40%)
Jan 16, 2024 17.64 17.64 17.48 17.51 113,981 -0.09(-0.51%)
Jan 12, 2024 17.66 17.74 17.58 17.60 35,294 -0.10(-0.56%)
Jan 11, 2024 17.57 17.88 17.56 17.70 58,544 +0.04(+0.22%)
Jan 10, 2024 17.66 17.67 17.53 17.66 40,361 +0.04(+0.22%)
Jan 09, 2024 17.74 17.74 17.53 17.62 96,240 +0.01(+0.06%)
Jan 08, 2024 17.58 17.67 17.52 17.61 144,753 +0.03(+0.17%)
Jan 05, 2024 17.60 17.82 17.49 17.58 24,700 -0.12(-0.67%)
Jan 04, 2024 17.75 17.81 17.56 17.70 124,330 +0.00(+0.00%)
Jan 03, 2024 17.81 17.83 17.48 17.70 122,933 -0.01(-0.06%)
Jan 02, 2024 17.75 17.80 17.59 17.71 185,628 -0.04(-0.22%)
Dec 29, 2023 17.81 17.81 17.68 17.75 34,441 +0.01(+0.06%)
Dec 28, 2023 17.78 17.88 17.70 17.74 157,453 +0.04(+0.22%)
Dec 27, 2023 17.64 17.92 17.64 17.70 127,282 +0.08(+0.45%)
Dec 26, 2023 17.77 17.82 17.61 17.62 52,241 -0.07(-0.40%)
Dec 22, 2023 17.78 17.78 17.54 17.69 32,507 +0.02(+0.11%)
Dec 21, 2023 17.73 17.80 17.58 17.67 51,654 -0.01(-0.06%)
Dec 20, 2023 17.63 18.33 17.58 17.68 61,633 +0.01(+0.06%)
Dec 19, 2023 17.66 17.81 17.61 17.67 56,405 +0.13(+0.73%)
Dec 18, 2023 17.52 17.82 17.46 17.54 114,001 -0.08(-0.44%)
Dec 15, 2023 17.53 17.64 17.53 17.62 22,545 +0.13(+0.73%)
Dec 14, 2023 17.57 17.80 17.49 17.49 97,351 +0.00(+0.00%)
Dec 13, 2023 17.50 17.60 17.36 17.49 63,597 -0.02(-0.11%)
Dec 12, 2023 17.35 17.60 17.31 17.51 75,335 +0.20(+1.13%)
Dec 11, 2023 17.43 17.54 17.31 17.32 95,157 -0.08(-0.45%)
Dec 08, 2023 17.40 17.49 17.36 17.40 17,136 +0.00(+0.00%)
Dec 07, 2023 17.63 17.63 17.39 17.40 73,806 +0.04(+0.23%)
Dec 06, 2023 17.55 17.57 17.35 17.36 34,200 -0.05(-0.28%)
Dec 05, 2023 17.51 17.62 17.31 17.41 109,559 -0.06(-0.34%)
Dec 04, 2023 17.31 17.50 17.11 17.46 110,067 +0.05(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.