Skip to main content
SPSK logo

SP Funds Dow Jones Global Sukuk ETF

SPSKNYSEARCASP FundsFixed Income

$17.51Today:- (-)1Y −5.81%

As of Oct 15, 2026 close

Assets (AUM)
$453.30M
Expense ratio
0.50%
Dividend yield
4.81%
Holdings
173
52-week range
$17.30$18.71
Volume (live)
-
Avg. volume (3M)
626.38K

SPSK ETF Historical Prices: SP Funds Dow Jones Global Sukuk ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

SPSK Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SPSK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SPSK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202617.5317.5417.5117.5117.51234.55K
Oct 14, 202617.4017.4717.4017.4517.45175.88K
Oct 13, 202617.4517.4817.4317.4617.46133.76K
Oct 12, 202617.4517.4517.4317.4417.44111.63K
Oct 9, 202617.4917.4917.4117.4517.45114.94K
Oct 8, 202617.4217.4817.3517.4717.47395.27K
Oct 7, 202617.4017.4317.3617.4317.43130.31K
Oct 6, 202617.4117.4517.3917.4317.43148.94K
Oct 5, 202617.3817.4017.3617.3917.39195.20K
Oct 2, 202617.3717.4217.3617.3717.37939.36K
Oct 1, 202617.3717.3717.3017.3717.37135.31K
Sep 30, 202617.4017.4017.3517.3717.37234.76K
Sep 29, 202617.4017.4517.3717.3717.37136.04K
Sep 28, 202617.4517.4917.3717.4017.40377.58K
Sep 25, 202617.5217.6017.4617.6017.55154.44K
Sep 24, 202617.5917.5917.5017.5117.46134.56K
Sep 23, 202617.6817.7017.5217.5717.52552.18K
Sep 22, 202617.6817.7017.6617.6817.63151.49K
Sep 21, 202617.6917.7717.6417.6717.6212.40M
Sep 18, 202617.6717.6917.6317.6417.5962.39K
Sep 17, 202617.6717.7417.6417.6817.63157.06K
Sep 16, 202617.6517.7117.6217.6217.57147.28K
Sep 15, 202617.6617.6617.6217.6417.59159.08K
Sep 14, 202617.6817.6817.6317.6617.61245.80K
Sep 11, 202617.7517.7517.6817.7017.65140.33K
Sep 10, 202617.7717.8217.7217.7917.74186.76K
Sep 9, 202617.8517.8517.7917.8217.77308.64K
Sep 8, 202617.8317.8517.8317.8417.79274.20K
Sep 4, 202617.8717.8717.8417.8517.8088.46K
Sep 3, 202617.8617.9217.8417.8417.79162.54K
Sep 2, 202617.8617.8817.8317.8417.79238.99K
Sep 1, 202617.9017.9017.8417.8517.80451.70K
Aug 31, 202617.8917.9417.8617.8917.84254.50K
Aug 28, 202617.9317.9817.8917.8917.84204.74K
Aug 27, 202617.9317.9717.9117.9217.87223.36K
Aug 26, 202617.9417.9717.9217.9317.88227.51K
Aug 25, 202617.9618.0217.9318.0017.89314.62K
Aug 24, 202617.9317.9517.9117.9417.84296.99K
Aug 21, 202617.9417.9417.9117.9117.81101.30K
Aug 20, 202617.9317.9617.9117.9117.81174.53K
Aug 19, 202617.9417.9417.9217.9317.83229.84K
Aug 18, 202617.9217.9317.8817.9217.82320.62K
Aug 17, 202617.9517.9617.9117.9217.82306.22K
Aug 14, 202617.9717.9817.9317.9317.83140.40K
Aug 13, 202617.9317.9717.9117.9617.86165.30K
Aug 12, 202617.9317.9317.9017.9217.82184.42K
Aug 11, 202617.9017.9417.8817.9017.80221.67K
Aug 10, 202617.9117.9217.8617.8617.76302.90K
Aug 7, 202617.9017.9417.8917.9117.81148.55K
Aug 6, 202617.9017.9217.8917.9117.81399.49K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About SP Funds Dow Jones Global Sukuk ETF Historical Prices

What is OHLC data for SPSK?

OHLC stands for Open, High, Low, Close - the four key price points for SPSK during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SPSK?

The adjusted close price for SPSK is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SPSK price history go?

SPSK historical price data is available from the ETF's inception on Dec 29, 2019. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SPSK data?

SPSK historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SPSK?

Trading volume for SPSK indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.