Skip to main content
logo
SP Funds S&P Global REIT Sharia ETF (SPRE)
NYSEARCA: SPRE · Real-Time Price · USD
19.31
+0.12 (0.63%)
Oct 30, 2025, 9:50 AM EDT - Market open

SPRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202519.5819.5819.1319.1919.19-2.24%80,966
Oct 28, 202519.9119.9119.6319.6319.63-1.60%71,809
Oct 27, 202519.8619.9719.7819.9519.950.45%126,135
Oct 24, 202519.9219.9619.7919.8619.790.35%22,864
Oct 23, 202519.8619.8619.6719.7919.72-0.15%34,522
Oct 22, 202519.7919.8519.6619.8219.750.20%32,046
Oct 21, 202519.8019.8419.6919.7819.71-0.35%51,463
Oct 20, 202519.7419.8519.6519.8519.781.12%79,270
Oct 17, 202519.3619.6519.3619.6319.560.62%49,529
Oct 16, 202519.5919.7019.4419.5119.450.36%56,813
Oct 15, 202519.2819.5219.2819.4419.381.04%43,150
Oct 14, 202519.0319.2718.9819.2419.180.79%125,831
Oct 13, 202519.0419.1318.9619.0919.030.42%97,503
Oct 10, 202519.3019.3018.9919.0118.95-1.25%78,681
Oct 9, 202519.4019.4219.2019.2519.19-0.72%77,319
Oct 8, 202519.4319.4819.3119.3919.33-0.18%58,603
Oct 7, 202519.5519.5919.3919.4319.36-0.61%50,347
Oct 6, 202519.6419.6419.4519.5519.48-0.22%108,770
Oct 3, 202519.5419.6919.5219.5919.520.56%27,802
Oct 2, 202519.5719.5719.3519.4819.42-0.31%71,698
Oct 1, 202519.4919.6019.4819.5419.480.31%100,751
Sep 30, 202519.3619.4819.3019.4819.420.72%62,092
Sep 29, 202519.4519.4519.3019.3419.28-0.10%205,033
Sep 26, 202519.2519.4319.2119.3619.300.78%20,424
Sep 25, 202519.2519.3019.2119.2119.15-0.77%53,231
Sep 24, 202519.5219.6019.3619.3619.23-0.82%49,049
Sep 23, 202519.4819.6019.4119.5219.390.05%28,639
Sep 22, 202519.4019.5419.2519.5119.380.15%81,331
Sep 19, 202519.5419.5819.4419.4819.350.05%40,983
Sep 18, 202519.4019.5319.3819.4719.340.57%34,375
Sep 17, 202519.4819.5819.3619.3619.23-0.62%33,479
Sep 16, 202519.5819.6619.4319.4819.35-0.46%62,954
Sep 15, 202519.6919.7219.5319.5719.44-0.20%85,395
Sep 12, 202519.7019.7019.5419.6119.48-0.51%108,366
Sep 11, 202519.4219.7419.2019.7119.582.02%46,108
Sep 10, 202519.5119.5719.3219.3219.19-0.62%26,905
Sep 9, 202519.4819.4819.3619.4419.31-0.41%42,566
Sep 8, 202519.5419.5419.3419.5219.39-0.20%85,861
Sep 5, 202519.4519.6919.4219.5619.431.29%89,123
Sep 4, 202519.2419.3219.1519.3119.180.84%84,111
Sep 3, 202519.1419.2019.0619.1519.020.08%90,785
Sep 2, 202519.3919.4719.1119.1319.00-2.23%134,325
Aug 29, 202519.5219.6019.4919.5719.440.36%20,795
Aug 28, 202519.5819.5819.4019.5019.37-67,091
Aug 27, 202519.3219.5619.3119.5019.370.72%68,680
Aug 26, 202519.4219.4619.3119.3619.23-0.31%48,629
Aug 25, 202519.5119.5719.3819.4219.22-0.66%44,907
Aug 22, 202519.3419.6219.2919.5519.351.45%25,299
Aug 21, 202519.3519.4119.2219.2719.07-0.93%28,715
Aug 20, 202519.4219.6219.3819.4519.250.46%34,086