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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	18.37	18.37	18.24	18.26	65,659	-0.08(-0.44%)
Oct 03, 2024	18.36	18.42	18.33	18.34	157,458	-0.03(-0.16%)
Oct 02, 2024	18.38	18.44	18.22	18.37	139,333	-0.03(-0.16%)
Oct 01, 2024	18.44	18.54	18.40	18.40	115,593	-0.02(-0.09%)
Sep 30, 2024	18.40	18.47	18.34	18.42	268,775	+0.03(+0.14%)
Sep 27, 2024	18.37	18.48	18.32	18.39	32,066	+0.07(+0.38%)
Sep 26, 2024	18.39	18.45	18.32	18.32	153,051	-0.05(-0.26%)
Sep 25, 2024	18.46	18.46	18.37	18.37	71,479	-0.09(-0.49%)
Sep 24, 2024	18.43	18.47	18.35	18.46	176,776	+0.05(+0.27%)
Sep 23, 2024	18.36	18.47	18.35	18.41	186,129	+0.00(+0.00%)
Sep 20, 2024	18.41	18.46	18.39	18.41	30,961	-0.05(-0.27%)
Sep 19, 2024	18.42	18.48	18.37	18.46	87,390	+0.07(+0.38%)
Sep 18, 2024	18.41	18.48	18.35	18.39	92,265	-0.08(-0.43%)
Sep 17, 2024	18.44	18.48	18.37	18.47	103,708	+0.03(+0.16%)
Sep 16, 2024	18.39	18.68	18.33	18.44	131,283	+0.06(+0.33%)
Sep 13, 2024	18.37	18.68	18.32	18.38	144,030	-0.01(-0.05%)
Sep 12, 2024	18.32	18.46	18.28	18.39	153,756	+0.08(+0.44%)
Sep 11, 2024	18.31	18.69	18.27	18.31	143,912	-0.06(-0.33%)
Sep 10, 2024	18.39	18.57	18.24	18.37	203,534	+0.01(+0.05%)
Sep 09, 2024	18.30	18.38	18.12	18.36	184,383	+0.09(+0.49%)
Sep 06, 2024	18.29	18.67	18.27	18.27	71,549	-0.01(-0.05%)
Sep 05, 2024	18.26	18.46	18.20	18.28	165,727	+0.07(+0.38%)
Sep 04, 2024	18.25	18.46	18.10	18.21	150,000	+0.02(+0.11%)
Sep 03, 2024	18.22	18.30	18.09	18.19	214,221	-0.18(-0.98%)
Aug 30, 2024	18.25	18.39	18.12	18.37	270,278	+0.20(+1.10%)
Aug 29, 2024	18.17	18.47	18.11	18.17	193,620	+0.00(+0.00%)
Aug 28, 2024	18.19	18.45	18.13	18.17	216,576	-0.03(-0.16%)
Aug 27, 2024	18.17	18.44	18.08	18.20	290,178	+0.03(+0.18%)
Aug 26, 2024	18.25	18.57	18.15	18.17	101,005	-0.17(-0.92%)
Aug 23, 2024	18.17	18.52	18.17	18.34	162,595	+0.23(+1.27%)
Aug 22, 2024	18.12	18.32	18.11	18.11	107,630	-0.05(-0.27%)
Aug 21, 2024	18.19	18.25	18.05	18.16	169,321	-0.08(-0.44%)
Aug 20, 2024	18.30	18.46	18.05	18.24	104,181	+0.04(+0.22%)
Aug 19, 2024	18.17	18.45	17.98	18.20	458,224	+0.13(+0.72%)
Aug 16, 2024	18.00	18.31	18.00	18.07	122,893	-0.04(-0.22%)
Aug 15, 2024	18.06	18.30	18.00	18.11	112,218	+0.12(+0.66%)
Aug 14, 2024	18.10	18.32	17.94	17.99	88,436	-0.20(-1.10%)
Aug 13, 2024	18.04	18.28	17.93	18.19	72,534	+0.10(+0.55%)
Aug 12, 2024	18.02	18.16	17.63	18.09	124,105	+0.08(+0.44%)
Aug 09, 2024	18.04	18.26	17.72	18.01	98,016	+0.13(+0.72%)
Aug 08, 2024	17.97	18.27	17.69	17.88	183,501	-0.22(-1.21%)
Aug 07, 2024	17.99	18.27	17.74	18.10	113,100	+0.24(+1.34%)
Aug 06, 2024	18.01	18.25	17.65	17.86	150,793	-0.16(-0.89%)
Aug 05, 2024	17.82	18.30	17.62	18.02	510,578	-0.04(-0.22%)
Aug 02, 2024	18.06	18.21	17.85	18.06	94,212	+0.10(+0.55%)

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.