SP Funds S&P Global REIT Sharia ETF (SPRE)
NYSEARCA: SPRE · Real-Time Price · USD
18.56
+0.20 (1.09%)
Apr 23, 2025, 4:00 PM EDT - Market closed

SPRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202518.5718.8518.4418.5218.520.84%28,301
Apr 22, 202518.1818.5018.1418.3718.371.58%30,268
Apr 21, 202518.4618.4617.8618.0818.08-2.11%34,676
Apr 17, 202518.2218.5318.1518.4718.471.48%21,140
Apr 16, 202518.2418.3818.0918.2018.20-0.16%17,689
Apr 15, 202518.2418.3318.1318.2318.23-36,513
Apr 14, 202518.0118.2617.9318.2318.232.07%54,466
Apr 11, 202517.7317.8617.3617.8617.860.79%32,352
Apr 10, 202518.1218.1217.4217.7217.72-1.39%41,474
Apr 9, 202516.9118.1016.4217.9717.975.71%51,315
Apr 8, 202517.7617.9216.7217.0017.00-1.90%120,768
Apr 7, 202517.4317.8717.0317.3317.33-3.13%152,825
Apr 4, 202518.5718.5717.8117.8917.89-5.49%56,980
Apr 3, 202519.6219.6218.9218.9318.93-4.25%61,374
Apr 2, 202519.6219.7919.6219.7719.770.76%27,893
Apr 1, 202519.6219.6619.3719.6219.620.51%56,990
Mar 31, 202519.4319.6119.4119.5219.520.31%57,632
Mar 28, 202519.5819.5819.3419.4619.46-0.71%22,027
Mar 27, 202519.6219.7619.5319.6019.60-0.56%45,522
Mar 26, 202519.7119.7219.5919.7119.710.61%45,436
Mar 25, 202519.7719.7819.4619.5919.59-1.06%41,069
Mar 24, 202519.6119.8319.6119.8019.731.43%43,756
Mar 21, 202519.6819.6819.4019.5219.45-1.66%26,586
Mar 20, 202519.8519.9519.7419.8519.780.25%38,445
Mar 19, 202519.7619.9219.6619.8019.73-0.10%27,614
Mar 18, 202519.9219.9919.7319.8219.75-0.45%33,427
Mar 17, 202519.6519.9819.5619.9119.840.96%60,150
Mar 14, 202519.8419.8419.4119.7219.651.86%26,111
Mar 13, 202519.7319.8219.3619.3619.29-1.83%44,095
Mar 12, 202519.8919.8919.6819.7219.65-0.60%41,338
Mar 11, 202519.9919.9919.6519.8419.77-0.65%52,679
Mar 10, 202520.1220.3719.8719.9719.90-1.14%89,925
Mar 7, 202520.2520.3320.0620.2020.13-0.59%34,043
Mar 6, 202520.5720.5820.3020.3220.25-2.06%30,548
Mar 5, 202520.4520.7820.3620.7520.681.36%68,303
Mar 4, 202520.6120.7520.4220.4720.40-1.21%37,780
Mar 3, 202520.5020.8120.5020.7220.651.37%175,964
Feb 28, 202520.4220.5320.2820.4420.370.10%19,975
Feb 27, 202520.3220.5320.3120.4220.35-0.15%39,567
Feb 26, 202520.6020.6120.4020.4520.31-0.63%44,013
Feb 25, 202520.4620.6620.4620.5820.440.39%165,271
Feb 24, 202520.5320.6120.3520.5020.36-0.10%214,510
Feb 21, 202520.6320.7020.4320.5220.38-0.48%38,147
Feb 20, 202520.4720.6320.4320.6220.480.39%32,111
Feb 19, 202520.4620.5720.4020.5420.40-0.19%59,126
Feb 18, 202520.5920.6420.4020.5820.440.50%88,540
Feb 14, 202520.6520.7320.4820.4820.34-0.74%19,759
Feb 13, 202520.5320.6320.3520.6320.490.73%31,669
Feb 12, 202520.3520.5220.0320.4820.34-0.73%53,821
Feb 11, 202520.5320.6320.3820.6320.490.44%53,702