SP Funds S&P Global REIT Sharia ETF (SPRE)
NYSEARCA: SPRE · Real-Time Price · USD
19.32
+0.21 (1.10%)
Jul 16, 2025, 4:00 PM - Market closed
SPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 19.30 | 19.34 | 19.15 | 19.32 | 19.32 | 1.10% | 41,046 |
| Jul 15, 2025 | 19.32 | 19.33 | 19.06 | 19.11 | 19.11 | -0.88% | 28,500 |
| Jul 14, 2025 | 19.23 | 19.34 | 19.21 | 19.28 | 19.28 | 0.26% | 55,233 |
| Jul 11, 2025 | 19.18 | 19.23 | 19.00 | 19.23 | 19.23 | -0.10% | 11,253 |
| Jul 10, 2025 | 19.20 | 19.35 | 19.07 | 19.25 | 19.25 | 0.42% | 108,591 |
| Jul 9, 2025 | 19.23 | 19.23 | 19.08 | 19.17 | 19.17 | -0.26% | 37,814 |
| Jul 8, 2025 | 19.20 | 19.28 | 19.16 | 19.22 | 19.22 | -0.05% | 38,002 |
| Jul 7, 2025 | 19.32 | 19.43 | 19.14 | 19.23 | 19.23 | -0.62% | 78,198 |
| Jul 3, 2025 | 19.35 | 19.44 | 19.25 | 19.35 | 19.35 | -0.05% | 52,711 |
| Jul 2, 2025 | 19.27 | 19.37 | 19.14 | 19.36 | 19.36 | 0.52% | 73,368 |
| Jul 1, 2025 | 19.13 | 19.38 | 19.05 | 19.26 | 19.26 | 0.42% | 54,205 |
| Jun 30, 2025 | 19.16 | 19.23 | 18.88 | 19.18 | 19.18 | 0.26% | 142,486 |
| Jun 27, 2025 | 19.07 | 19.30 | 19.03 | 19.13 | 19.13 | 0.16% | 28,881 |
| Jun 26, 2025 | 19.20 | 19.20 | 18.88 | 19.10 | 19.10 | -0.42% | 70,509 |
| Jun 25, 2025 | 19.66 | 19.66 | 19.15 | 19.18 | 19.18 | -3.08% | 50,639 |
| Jun 24, 2025 | 19.72 | 19.85 | 19.58 | 19.79 | 19.72 | 0.30% | 33,449 |
| Jun 23, 2025 | 19.44 | 19.73 | 19.40 | 19.73 | 19.66 | 1.08% | 56,303 |
| Jun 20, 2025 | 19.75 | 19.76 | 19.42 | 19.52 | 19.45 | -0.15% | 31,386 |
| Jun 18, 2025 | 19.47 | 19.66 | 19.40 | 19.55 | 19.48 | 0.36% | 35,392 |
| Jun 17, 2025 | 19.54 | 19.63 | 19.41 | 19.48 | 19.41 | -0.41% | 43,581 |
| Jun 16, 2025 | 19.76 | 19.78 | 19.49 | 19.56 | 19.49 | -0.10% | 66,646 |
| Jun 13, 2025 | 19.58 | 19.68 | 19.45 | 19.58 | 19.51 | -1.06% | 33,457 |
| Jun 12, 2025 | 19.70 | 19.80 | 19.64 | 19.79 | 19.72 | 0.35% | 44,350 |
| Jun 11, 2025 | 19.96 | 19.96 | 19.64 | 19.72 | 19.65 | -0.75% | 87,580 |
| Jun 10, 2025 | 19.73 | 19.87 | 19.59 | 19.87 | 19.80 | 0.86% | 27,159 |
| Jun 9, 2025 | 19.60 | 19.79 | 19.51 | 19.70 | 19.63 | 0.05% | 29,353 |
| Jun 6, 2025 | 19.66 | 19.71 | 19.56 | 19.69 | 19.62 | 0.56% | 15,123 |
| Jun 5, 2025 | 19.63 | 19.65 | 19.43 | 19.58 | 19.51 | - | 16,321 |
| Jun 4, 2025 | 19.51 | 19.61 | 19.41 | 19.58 | 19.51 | 0.41% | 57,735 |
| Jun 3, 2025 | 19.56 | 19.56 | 19.26 | 19.50 | 19.43 | -0.26% | 52,162 |
| Jun 2, 2025 | 19.38 | 19.57 | 19.25 | 19.55 | 19.48 | 0.36% | 99,639 |
| May 30, 2025 | 19.35 | 19.54 | 19.35 | 19.48 | 19.41 | 0.10% | 19,442 |
| May 29, 2025 | 19.37 | 19.54 | 19.26 | 19.46 | 19.39 | 0.46% | 56,103 |
| May 28, 2025 | 19.39 | 19.39 | 19.16 | 19.37 | 19.30 | -0.10% | 57,311 |
| May 27, 2025 | 19.26 | 19.43 | 19.09 | 19.39 | 19.26 | 1.57% | 81,304 |
| May 23, 2025 | 19.01 | 19.10 | 18.93 | 19.09 | 18.96 | 0.21% | 36,448 |
| May 22, 2025 | 19.09 | 19.09 | 18.94 | 19.05 | 18.92 | -0.21% | 26,376 |
| May 21, 2025 | 19.43 | 19.44 | 19.08 | 19.09 | 18.96 | -2.45% | 29,668 |
| May 20, 2025 | 19.50 | 19.61 | 19.46 | 19.57 | 19.44 | -0.10% | 38,011 |
| May 19, 2025 | 19.41 | 19.64 | 19.34 | 19.59 | 19.46 | -0.05% | 55,261 |
| May 16, 2025 | 19.41 | 19.60 | 19.33 | 19.60 | 19.46 | 1.24% | 19,558 |
| May 15, 2025 | 19.11 | 19.36 | 19.06 | 19.36 | 19.23 | 1.68% | 22,980 |
| May 14, 2025 | 19.24 | 19.32 | 19.02 | 19.04 | 18.91 | -1.65% | 31,120 |
| May 13, 2025 | 19.60 | 19.60 | 19.24 | 19.36 | 19.23 | -0.67% | 42,289 |
| May 12, 2025 | 19.53 | 19.65 | 19.39 | 19.49 | 19.36 | 1.09% | 91,294 |
| May 9, 2025 | 19.13 | 19.30 | 19.12 | 19.28 | 19.15 | 0.84% | 48,657 |
| May 8, 2025 | 19.39 | 19.39 | 19.05 | 19.12 | 18.99 | -0.68% | 29,179 |
| May 7, 2025 | 19.26 | 19.36 | 19.15 | 19.25 | 19.12 | 0.26% | 26,394 |
| May 6, 2025 | 19.29 | 19.31 | 19.08 | 19.20 | 19.07 | -0.62% | 31,791 |
| May 5, 2025 | 19.35 | 19.42 | 19.21 | 19.32 | 19.19 | -0.46% | 40,144 |