SP Funds S&P Global REIT Sharia ETF (SPRE)
NYSEARCA: SPRE · Real-Time Price · USD
19.62
+0.10 (0.51%)
At close: Apr 1, 2025, 4:00 PM
19.51
-0.11 (-0.56%)
After-hours: Apr 1, 2025, 7:43 PM EDT
SPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 19.62 | 19.66 | 19.37 | 19.62 | 19.62 | 0.51% | 56,889 |
| Mar 31, 2025 | 19.43 | 19.61 | 19.41 | 19.52 | 19.52 | 0.31% | 57,632 |
| Mar 28, 2025 | 19.58 | 19.58 | 19.34 | 19.46 | 19.46 | -0.71% | 22,027 |
| Mar 27, 2025 | 19.62 | 19.76 | 19.53 | 19.60 | 19.60 | -0.56% | 45,522 |
| Mar 26, 2025 | 19.71 | 19.72 | 19.59 | 19.71 | 19.71 | 0.61% | 45,436 |
| Mar 25, 2025 | 19.77 | 19.78 | 19.46 | 19.59 | 19.59 | -1.06% | 41,069 |
| Mar 24, 2025 | 19.61 | 19.83 | 19.61 | 19.80 | 19.73 | 1.43% | 43,756 |
| Mar 21, 2025 | 19.68 | 19.68 | 19.40 | 19.52 | 19.45 | -1.66% | 26,586 |
| Mar 20, 2025 | 19.85 | 19.95 | 19.74 | 19.85 | 19.78 | 0.25% | 38,445 |
| Mar 19, 2025 | 19.76 | 19.92 | 19.66 | 19.80 | 19.73 | -0.10% | 27,614 |
| Mar 18, 2025 | 19.92 | 19.99 | 19.73 | 19.82 | 19.75 | -0.45% | 33,427 |
| Mar 17, 2025 | 19.65 | 19.98 | 19.56 | 19.91 | 19.84 | 0.96% | 60,150 |
| Mar 14, 2025 | 19.84 | 19.84 | 19.41 | 19.72 | 19.65 | 1.86% | 26,111 |
| Mar 13, 2025 | 19.73 | 19.82 | 19.36 | 19.36 | 19.29 | -1.83% | 44,095 |
| Mar 12, 2025 | 19.89 | 19.89 | 19.68 | 19.72 | 19.65 | -0.60% | 41,338 |
| Mar 11, 2025 | 19.99 | 19.99 | 19.65 | 19.84 | 19.77 | -0.65% | 52,679 |
| Mar 10, 2025 | 20.12 | 20.37 | 19.87 | 19.97 | 19.90 | -1.14% | 89,925 |
| Mar 7, 2025 | 20.25 | 20.33 | 20.06 | 20.20 | 20.13 | -0.59% | 34,043 |
| Mar 6, 2025 | 20.57 | 20.58 | 20.30 | 20.32 | 20.25 | -2.06% | 30,548 |
| Mar 5, 2025 | 20.45 | 20.78 | 20.36 | 20.75 | 20.68 | 1.36% | 68,303 |
| Mar 4, 2025 | 20.61 | 20.75 | 20.42 | 20.47 | 20.40 | -1.21% | 37,780 |
| Mar 3, 2025 | 20.50 | 20.81 | 20.50 | 20.72 | 20.65 | 1.37% | 175,964 |
| Feb 28, 2025 | 20.42 | 20.53 | 20.28 | 20.44 | 20.37 | 0.10% | 19,975 |
| Feb 27, 2025 | 20.32 | 20.53 | 20.31 | 20.42 | 20.35 | -0.15% | 39,567 |
| Feb 26, 2025 | 20.60 | 20.61 | 20.40 | 20.45 | 20.31 | -0.63% | 44,013 |
| Feb 25, 2025 | 20.46 | 20.66 | 20.46 | 20.58 | 20.44 | 0.39% | 165,271 |
| Feb 24, 2025 | 20.53 | 20.61 | 20.35 | 20.50 | 20.36 | -0.10% | 214,510 |
| Feb 21, 2025 | 20.63 | 20.70 | 20.43 | 20.52 | 20.38 | -0.48% | 38,147 |
| Feb 20, 2025 | 20.47 | 20.63 | 20.43 | 20.62 | 20.48 | 0.39% | 32,111 |
| Feb 19, 2025 | 20.46 | 20.57 | 20.40 | 20.54 | 20.40 | -0.19% | 59,126 |
| Feb 18, 2025 | 20.59 | 20.64 | 20.40 | 20.58 | 20.44 | 0.50% | 88,540 |
| Feb 14, 2025 | 20.65 | 20.73 | 20.48 | 20.48 | 20.34 | -0.74% | 19,759 |
| Feb 13, 2025 | 20.53 | 20.63 | 20.35 | 20.63 | 20.49 | 0.73% | 31,669 |
| Feb 12, 2025 | 20.35 | 20.52 | 20.03 | 20.48 | 20.34 | -0.73% | 53,821 |
| Feb 11, 2025 | 20.53 | 20.63 | 20.38 | 20.63 | 20.49 | 0.44% | 53,702 |
| Feb 10, 2025 | 20.54 | 20.55 | 20.36 | 20.54 | 20.40 | 0.29% | 77,562 |
| Feb 7, 2025 | 20.60 | 20.64 | 20.41 | 20.48 | 20.34 | -0.53% | 23,421 |
| Feb 6, 2025 | 20.43 | 20.59 | 20.36 | 20.59 | 20.45 | 0.34% | 42,250 |
| Feb 5, 2025 | 20.37 | 20.54 | 20.30 | 20.52 | 20.38 | 1.13% | 49,929 |
| Feb 4, 2025 | 20.11 | 20.32 | 19.97 | 20.29 | 20.16 | 0.40% | 92,612 |
| Feb 3, 2025 | 20.10 | 20.33 | 19.92 | 20.21 | 20.08 | -0.39% | 126,533 |
| Jan 31, 2025 | 20.33 | 20.49 | 20.23 | 20.29 | 20.16 | -0.05% | 33,321 |
| Jan 30, 2025 | 20.27 | 20.46 | 20.15 | 20.30 | 20.17 | 1.20% | 54,302 |
| Jan 29, 2025 | 20.32 | 20.32 | 19.99 | 20.06 | 19.93 | -0.74% | 50,657 |
| Jan 28, 2025 | 20.36 | 20.51 | 20.07 | 20.21 | 20.08 | -1.88% | 107,637 |
| Jan 27, 2025 | 20.38 | 20.61 | 20.19 | 20.60 | 20.46 | 0.92% | 111,015 |
| Jan 24, 2025 | 20.35 | 20.48 | 20.25 | 20.41 | 20.21 | 0.44% | 23,128 |
| Jan 23, 2025 | 20.18 | 20.32 | 19.99 | 20.32 | 20.12 | 0.74% | 35,841 |
| Jan 22, 2025 | 20.44 | 20.44 | 20.06 | 20.17 | 19.97 | -1.32% | 52,060 |
| Jan 21, 2025 | 20.13 | 20.48 | 19.97 | 20.44 | 20.24 | 2.35% | 92,813 |