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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 19.58 | 19.58 | 19.13 | 19.19 | 19.19 | -2.24% | 80,966 |
| Oct 28, 2025 | 19.91 | 19.91 | 19.63 | 19.63 | 19.63 | -1.60% | 71,809 |
| Oct 27, 2025 | 19.86 | 19.97 | 19.78 | 19.95 | 19.95 | 0.45% | 126,135 |
| Oct 24, 2025 | 19.92 | 19.96 | 19.79 | 19.86 | 19.79 | 0.35% | 22,864 |
| Oct 23, 2025 | 19.86 | 19.86 | 19.67 | 19.79 | 19.72 | -0.15% | 34,522 |
| Oct 22, 2025 | 19.79 | 19.85 | 19.66 | 19.82 | 19.75 | 0.20% | 32,046 |
| Oct 21, 2025 | 19.80 | 19.84 | 19.69 | 19.78 | 19.71 | -0.35% | 51,463 |
| Oct 20, 2025 | 19.74 | 19.85 | 19.65 | 19.85 | 19.78 | 1.12% | 79,270 |
| Oct 17, 2025 | 19.36 | 19.65 | 19.36 | 19.63 | 19.56 | 0.62% | 49,529 |
| Oct 16, 2025 | 19.59 | 19.70 | 19.44 | 19.51 | 19.45 | 0.36% | 56,813 |
| Oct 15, 2025 | 19.28 | 19.52 | 19.28 | 19.44 | 19.38 | 1.04% | 43,150 |
| Oct 14, 2025 | 19.03 | 19.27 | 18.98 | 19.24 | 19.18 | 0.79% | 125,831 |
| Oct 13, 2025 | 19.04 | 19.13 | 18.96 | 19.09 | 19.03 | 0.42% | 97,503 |
| Oct 10, 2025 | 19.30 | 19.30 | 18.99 | 19.01 | 18.95 | -1.25% | 78,681 |
| Oct 9, 2025 | 19.40 | 19.42 | 19.20 | 19.25 | 19.19 | -0.72% | 77,319 |
| Oct 8, 2025 | 19.43 | 19.48 | 19.31 | 19.39 | 19.33 | -0.18% | 58,603 |
| Oct 7, 2025 | 19.55 | 19.59 | 19.39 | 19.43 | 19.36 | -0.61% | 50,347 |
| Oct 6, 2025 | 19.64 | 19.64 | 19.45 | 19.55 | 19.48 | -0.22% | 108,770 |
| Oct 3, 2025 | 19.54 | 19.69 | 19.52 | 19.59 | 19.52 | 0.56% | 27,802 |
| Oct 2, 2025 | 19.57 | 19.57 | 19.35 | 19.48 | 19.42 | -0.31% | 71,698 |
| Oct 1, 2025 | 19.49 | 19.60 | 19.48 | 19.54 | 19.48 | 0.31% | 100,751 |
| Sep 30, 2025 | 19.36 | 19.48 | 19.30 | 19.48 | 19.42 | 0.72% | 62,092 |
| Sep 29, 2025 | 19.45 | 19.45 | 19.30 | 19.34 | 19.28 | -0.10% | 205,033 |
| Sep 26, 2025 | 19.25 | 19.43 | 19.21 | 19.36 | 19.30 | 0.78% | 20,424 |
| Sep 25, 2025 | 19.25 | 19.30 | 19.21 | 19.21 | 19.15 | -0.77% | 53,231 |
| Sep 24, 2025 | 19.52 | 19.60 | 19.36 | 19.36 | 19.23 | -0.82% | 49,049 |
| Sep 23, 2025 | 19.48 | 19.60 | 19.41 | 19.52 | 19.39 | 0.05% | 28,639 |
| Sep 22, 2025 | 19.40 | 19.54 | 19.25 | 19.51 | 19.38 | 0.15% | 81,331 |
| Sep 19, 2025 | 19.54 | 19.58 | 19.44 | 19.48 | 19.35 | 0.05% | 40,983 |
| Sep 18, 2025 | 19.40 | 19.53 | 19.38 | 19.47 | 19.34 | 0.57% | 34,375 |
| Sep 17, 2025 | 19.48 | 19.58 | 19.36 | 19.36 | 19.23 | -0.62% | 33,479 |
| Sep 16, 2025 | 19.58 | 19.66 | 19.43 | 19.48 | 19.35 | -0.46% | 62,954 |
| Sep 15, 2025 | 19.69 | 19.72 | 19.53 | 19.57 | 19.44 | -0.20% | 85,395 |
| Sep 12, 2025 | 19.70 | 19.70 | 19.54 | 19.61 | 19.48 | -0.51% | 108,366 |
| Sep 11, 2025 | 19.42 | 19.74 | 19.20 | 19.71 | 19.58 | 2.02% | 46,108 |
| Sep 10, 2025 | 19.51 | 19.57 | 19.32 | 19.32 | 19.19 | -0.62% | 26,905 |
| Sep 9, 2025 | 19.48 | 19.48 | 19.36 | 19.44 | 19.31 | -0.41% | 42,566 |
| Sep 8, 2025 | 19.54 | 19.54 | 19.34 | 19.52 | 19.39 | -0.20% | 85,861 |
| Sep 5, 2025 | 19.45 | 19.69 | 19.42 | 19.56 | 19.43 | 1.29% | 89,123 |
| Sep 4, 2025 | 19.24 | 19.32 | 19.15 | 19.31 | 19.18 | 0.84% | 84,111 |
| Sep 3, 2025 | 19.14 | 19.20 | 19.06 | 19.15 | 19.02 | 0.08% | 90,785 |
| Sep 2, 2025 | 19.39 | 19.47 | 19.11 | 19.13 | 19.00 | -2.23% | 134,325 |
| Aug 29, 2025 | 19.52 | 19.60 | 19.49 | 19.57 | 19.44 | 0.36% | 20,795 |
| Aug 28, 2025 | 19.58 | 19.58 | 19.40 | 19.50 | 19.37 | - | 67,091 |
| Aug 27, 2025 | 19.32 | 19.56 | 19.31 | 19.50 | 19.37 | 0.72% | 68,680 |
| Aug 26, 2025 | 19.42 | 19.46 | 19.31 | 19.36 | 19.23 | -0.31% | 48,629 |
| Aug 25, 2025 | 19.51 | 19.57 | 19.38 | 19.42 | 19.22 | -0.66% | 44,907 |
| Aug 22, 2025 | 19.34 | 19.62 | 19.29 | 19.55 | 19.35 | 1.45% | 25,299 |
| Aug 21, 2025 | 19.35 | 19.41 | 19.22 | 19.27 | 19.07 | -0.93% | 28,715 |
| Aug 20, 2025 | 19.42 | 19.62 | 19.38 | 19.45 | 19.25 | 0.46% | 34,086 |