Skip to main content
logo
SP Funds S&P Global REIT Sharia ETF (SPRE)
NYSEARCA: SPRE · Real-Time Price · USD
19.43
+0.03 (0.14%)
At close: Dec 19, 2025, 4:00 PM EST
19.51
+0.08 (0.43%)
After-hours: Dec 19, 2025, 8:00 PM EST

SPRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202519.4319.5419.3919.4319.430.13%12,123
Dec 18, 202519.5619.5719.3619.4019.40-0.30%34,045
Dec 17, 202519.3819.5419.3819.4619.460.21%39,078
Dec 16, 202519.5419.5419.3519.4219.42-0.41%43,168
Dec 15, 202519.4519.5119.3819.5019.500.72%59,704
Dec 12, 202519.4519.5519.3419.3619.36-0.21%25,262
Dec 11, 202519.4119.5019.3619.4019.40-0.02%60,902
Dec 10, 202519.2719.4019.2719.4019.400.64%24,881
Dec 9, 202519.4519.4619.2519.2819.28-0.57%53,665
Dec 8, 202519.5019.5019.3719.3919.39-0.15%64,814
Dec 5, 202519.4619.5319.4219.4219.420.15%26,396
Dec 4, 202519.3919.5719.3919.3919.39-0.92%49,275
Dec 3, 202519.6319.6619.4619.5719.570.31%62,499
Dec 2, 202519.5619.6619.4619.5119.51-0.26%63,852
Dec 1, 202519.6019.6919.5319.5619.56-0.51%124,550
Nov 28, 202519.5819.8019.4619.6619.660.05%53,788
Nov 26, 202519.4819.7519.4819.6519.650.44%37,926
Nov 25, 202519.4719.6519.4419.5619.560.28%48,739
Nov 24, 202519.4619.5419.3019.5119.440.62%55,589
Nov 21, 202519.1519.5019.1219.3919.321.31%33,127
Nov 20, 202519.3419.4019.1419.1419.070.29%54,758
Nov 19, 202519.1819.2019.0619.0919.02-0.50%38,603
Nov 18, 202519.0819.2719.0819.1819.110.13%48,025
Nov 17, 202519.3319.3519.1519.1619.09-0.44%60,238
Nov 14, 202519.2619.2919.1519.2419.170.26%12,600
Nov 13, 202519.4519.4519.1919.1919.12-1.59%36,150
Nov 12, 202519.5319.6019.4719.5019.43-0.61%37,020
Nov 11, 202519.5519.6519.5019.6219.550.82%36,248
Nov 10, 202519.4519.5419.3419.4619.39-0.10%65,262
Nov 7, 202519.2419.5019.2219.4819.411.24%28,678
Nov 6, 202519.2719.3319.2019.2419.18-0.61%43,683
Nov 5, 202519.3319.5019.2319.3619.290.07%50,281
Nov 4, 202519.2719.3519.2419.3519.28-0.14%54,908
Nov 3, 202519.3519.3819.1519.3819.31-0.39%117,242
Oct 31, 202519.4319.4919.2919.4519.38-94,758
Oct 30, 202519.1719.5119.1619.4519.381.35%123,055
Oct 29, 202519.5819.5819.1319.1919.12-2.24%80,966
Oct 28, 202519.9119.9119.6319.6319.56-1.60%71,809
Oct 27, 202519.8619.9719.7819.9519.880.45%126,135
Oct 24, 202519.9219.9619.7919.8619.730.35%22,864
Oct 23, 202519.8619.8619.6719.7919.66-0.15%34,522
Oct 22, 202519.7919.8519.6619.8219.690.20%32,046
Oct 21, 202519.8019.8419.6919.7819.65-0.35%51,463
Oct 20, 202519.7419.8519.6519.8519.721.12%79,270
Oct 17, 202519.3619.6519.3619.6319.500.62%49,529
Oct 16, 202519.5919.7019.4419.5119.380.36%56,813
Oct 15, 202519.2819.5219.2819.4419.311.04%43,150
Oct 14, 202519.0319.2718.9819.2419.110.79%125,831
Oct 13, 202519.0419.1318.9619.0918.960.42%97,503
Oct 10, 202519.3019.3018.9919.0118.88-1.25%78,681