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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	18.12	18.36	18.06	18.17	111,827	+0.12(+0.66%)
Aug 14, 2024	18.16	18.38	18.00	18.05	88,128	-0.20(-1.10%)
Aug 13, 2024	18.10	18.34	18.00	18.25	72,281	+0.10(+0.55%)
Aug 12, 2024	18.08	18.22	17.70	18.15	123,672	+0.08(+0.44%)
Aug 09, 2024	18.10	18.32	17.78	18.07	97,674	+0.13(+0.72%)
Aug 08, 2024	18.03	18.34	17.75	17.94	182,861	-0.22(-1.21%)
Aug 07, 2024	18.05	18.34	17.80	18.16	112,706	+0.24(+1.34%)
Aug 06, 2024	18.07	18.31	17.72	17.92	150,267	-0.16(-0.88%)
Aug 05, 2024	17.88	18.36	17.68	18.08	508,796	-0.04(-0.22%)
Aug 02, 2024	18.12	18.27	17.91	18.12	93,884	+0.10(+0.55%)
Aug 01, 2024	18.03	18.05	17.91	18.02	122,385	-0.01(-0.06%)
Jul 31, 2024	17.95	18.14	17.90	18.03	135,770	+0.10(+0.53%)
Jul 30, 2024	17.98	17.98	17.85	17.93	141,204	-0.03(-0.14%)
Jul 29, 2024	17.91	17.98	17.83	17.96	169,135	+0.13(+0.73%)
Jul 26, 2024	17.87	18.17	17.83	17.83	58,811	-0.07(-0.38%)
Jul 25, 2024	17.88	18.16	17.81	17.90	69,832	+0.04(+0.22%)
Jul 24, 2024	17.92	18.33	17.78	17.86	66,091	-0.11(-0.61%)
Jul 23, 2024	17.89	18.02	17.75	17.97	117,803	+0.14(+0.78%)
Jul 22, 2024	17.86	17.88	17.74	17.83	126,948	-0.03(-0.16%)
Jul 19, 2024	17.93	17.98	17.72	17.86	52,011	-0.05(-0.28%)
Jul 18, 2024	17.81	17.95	17.81	17.91	112,767	+0.17(+0.96%)
Jul 17, 2024	17.84	17.96	17.74	17.74	284,872	-0.15(-0.84%)
Jul 16, 2024	17.81	17.95	17.69	17.89	148,729	+0.11(+0.62%)
Jul 15, 2024	17.81	17.94	17.74	17.78	190,601	-0.09(-0.50%)
Jul 12, 2024	17.92	17.99	17.81	17.87	92,681	-0.02(-0.11%)
Jul 11, 2024	17.85	17.90	17.74	17.89	82,839	+0.13(+0.73%)
Jul 10, 2024	17.67	17.85	17.67	17.76	144,826	+0.08(+0.45%)
Jul 09, 2024	17.67	17.85	17.67	17.68	147,860	+0.00(+0.00%)
Jul 08, 2024	17.79	17.92	17.68	17.68	269,501	-0.16(-0.90%)
Jul 05, 2024	17.80	17.96	17.67	17.84	81,010	+0.10(+0.59%)
Jul 03, 2024	17.81	17.81	17.63	17.73	108,789	-0.07(-0.42%)
Jul 02, 2024	17.75	17.81	17.62	17.81	110,242	+0.10(+0.56%)
Jul 01, 2024	17.65	17.71	17.58	17.71	191,070	+0.05(+0.28%)
Jun 28, 2024	17.77	17.81	17.65	17.66	47,823	-0.11(-0.62%)
Jun 27, 2024	17.70	17.82	17.66	17.77	109,526	+0.00(+0.00%)
Jun 26, 2024	17.80	17.80	17.67	17.77	59,225	+0.08(+0.46%)
Jun 25, 2024	17.72	17.79	17.69	17.69	116,600	-0.14(-0.78%)
Jun 24, 2024	17.83	17.92	17.70	17.83	137,058	+0.04(+0.22%)
Jun 21, 2024	17.84	17.84	17.70	17.79	125,480	+0.07(+0.39%)
Jun 20, 2024	17.86	17.91	17.69	17.72	110,514	-0.09(-0.50%)
Jun 18, 2024	17.78	17.81	17.60	17.81	107,059	+0.13(+0.73%)
Jun 17, 2024	17.78	17.78	17.57	17.68	41,387	-0.10(-0.56%)
Jun 14, 2024	17.80	17.80	17.71	17.78	15,916	+0.05(+0.28%)
Jun 13, 2024	17.74	17.80	17.50	17.73	133,715	+0.01(+0.06%)
Jun 12, 2024	17.74	17.80	17.61	17.72	68,378	+0.03(+0.17%)
Jun 11, 2024	17.63	17.71	17.56	17.69	86,230	+0.08(+0.45%)
Jun 10, 2024	17.55	17.68	17.54	17.61	112,659	-0.13(-0.73%)
Jun 07, 2024	17.64	17.74	17.57	17.74	27,972	+0.08(+0.48%)
Jun 06, 2024	17.67	17.70	17.55	17.65	103,719	-0.01(-0.03%)
Jun 05, 2024	17.75	17.75	17.61	17.66	77,048	+0.03(+0.17%)
Jun 04, 2024	17.63	17.80	17.50	17.63	93,309	-0.03(-0.17%)

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.