SP Funds S&P Global REIT Sharia ETF (SPRE)
NYSEARCA: SPRE · Real-Time Price · USD
19.70
+0.01 (0.05%)
Jun 9, 2025, 4:00 PM - Market closed
SPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 19.60 | 19.79 | 19.51 | 19.70 | 19.70 | 0.05% | 29,353 |
| Jun 6, 2025 | 19.66 | 19.71 | 19.56 | 19.69 | 19.69 | 0.56% | 15,123 |
| Jun 5, 2025 | 19.63 | 19.65 | 19.43 | 19.58 | 19.58 | - | 16,321 |
| Jun 4, 2025 | 19.51 | 19.61 | 19.41 | 19.58 | 19.58 | 0.41% | 57,735 |
| Jun 3, 2025 | 19.56 | 19.56 | 19.26 | 19.50 | 19.50 | -0.26% | 52,162 |
| Jun 2, 2025 | 19.38 | 19.57 | 19.25 | 19.55 | 19.55 | 0.36% | 99,639 |
| May 30, 2025 | 19.35 | 19.54 | 19.35 | 19.48 | 19.48 | 0.10% | 19,442 |
| May 29, 2025 | 19.37 | 19.54 | 19.26 | 19.46 | 19.46 | 0.46% | 56,103 |
| May 28, 2025 | 19.39 | 19.39 | 19.16 | 19.37 | 19.37 | -0.10% | 57,311 |
| May 27, 2025 | 19.26 | 19.43 | 19.09 | 19.39 | 19.32 | 1.57% | 81,304 |
| May 23, 2025 | 19.01 | 19.10 | 18.93 | 19.09 | 19.02 | 0.21% | 36,448 |
| May 22, 2025 | 19.09 | 19.09 | 18.94 | 19.05 | 18.98 | -0.21% | 26,376 |
| May 21, 2025 | 19.43 | 19.44 | 19.08 | 19.09 | 19.02 | -2.45% | 29,668 |
| May 20, 2025 | 19.50 | 19.61 | 19.46 | 19.57 | 19.50 | -0.10% | 38,011 |
| May 19, 2025 | 19.41 | 19.64 | 19.34 | 19.59 | 19.52 | -0.05% | 55,261 |
| May 16, 2025 | 19.41 | 19.60 | 19.33 | 19.60 | 19.53 | 1.24% | 19,558 |
| May 15, 2025 | 19.11 | 19.36 | 19.06 | 19.36 | 19.29 | 1.68% | 22,980 |
| May 14, 2025 | 19.24 | 19.32 | 19.02 | 19.04 | 18.97 | -1.65% | 31,120 |
| May 13, 2025 | 19.60 | 19.60 | 19.24 | 19.36 | 19.29 | -0.67% | 42,289 |
| May 12, 2025 | 19.53 | 19.65 | 19.39 | 19.49 | 19.42 | 1.09% | 91,294 |
| May 9, 2025 | 19.13 | 19.30 | 19.12 | 19.28 | 19.21 | 0.84% | 48,657 |
| May 8, 2025 | 19.39 | 19.39 | 19.05 | 19.12 | 19.05 | -0.68% | 29,179 |
| May 7, 2025 | 19.26 | 19.36 | 19.15 | 19.25 | 19.18 | 0.26% | 26,394 |
| May 6, 2025 | 19.29 | 19.31 | 19.08 | 19.20 | 19.13 | -0.62% | 31,791 |
| May 5, 2025 | 19.35 | 19.42 | 19.21 | 19.32 | 19.25 | -0.46% | 40,144 |
| May 2, 2025 | 19.25 | 19.41 | 19.25 | 19.41 | 19.34 | 2.05% | 39,407 |
| May 1, 2025 | 18.97 | 19.12 | 18.93 | 19.02 | 18.95 | 0.48% | 71,458 |
| Apr 30, 2025 | 18.58 | 18.93 | 18.54 | 18.93 | 18.87 | 0.64% | 31,674 |
| Apr 29, 2025 | 18.76 | 18.85 | 18.67 | 18.81 | 18.75 | 0.27% | 52,522 |
| Apr 28, 2025 | 18.52 | 18.76 | 18.52 | 18.76 | 18.70 | 0.75% | 71,206 |
| Apr 25, 2025 | 18.66 | 18.66 | 18.46 | 18.62 | 18.56 | -0.21% | 20,169 |
| Apr 24, 2025 | 18.58 | 18.73 | 18.38 | 18.66 | 18.60 | 0.76% | 20,585 |
| Apr 23, 2025 | 18.57 | 18.85 | 18.44 | 18.52 | 18.39 | 0.84% | 28,301 |
| Apr 22, 2025 | 18.18 | 18.50 | 18.14 | 18.37 | 18.24 | 1.58% | 30,268 |
| Apr 21, 2025 | 18.46 | 18.46 | 17.86 | 18.08 | 17.95 | -2.11% | 34,676 |
| Apr 17, 2025 | 18.22 | 18.53 | 18.15 | 18.47 | 18.34 | 1.48% | 21,140 |
| Apr 16, 2025 | 18.24 | 18.38 | 18.09 | 18.20 | 18.07 | -0.16% | 17,689 |
| Apr 15, 2025 | 18.24 | 18.33 | 18.13 | 18.23 | 18.10 | - | 36,513 |
| Apr 14, 2025 | 18.01 | 18.26 | 17.93 | 18.23 | 18.10 | 2.07% | 54,466 |
| Apr 11, 2025 | 17.73 | 17.86 | 17.36 | 17.86 | 17.74 | 0.79% | 32,352 |
| Apr 10, 2025 | 18.12 | 18.12 | 17.42 | 17.72 | 17.60 | -1.39% | 41,474 |
| Apr 9, 2025 | 16.91 | 18.10 | 16.42 | 17.97 | 17.84 | 5.71% | 51,315 |
| Apr 8, 2025 | 17.76 | 17.92 | 16.72 | 17.00 | 16.88 | -1.90% | 120,768 |
| Apr 7, 2025 | 17.43 | 17.87 | 17.03 | 17.33 | 17.21 | -3.13% | 152,825 |
| Apr 4, 2025 | 18.57 | 18.57 | 17.81 | 17.89 | 17.77 | -5.49% | 56,980 |
| Apr 3, 2025 | 19.62 | 19.62 | 18.92 | 18.93 | 18.80 | -4.25% | 61,374 |
| Apr 2, 2025 | 19.62 | 19.79 | 19.62 | 19.77 | 19.63 | 0.76% | 27,893 |
| Apr 1, 2025 | 19.62 | 19.66 | 19.37 | 19.62 | 19.48 | 0.51% | 56,990 |
| Mar 31, 2025 | 19.43 | 19.61 | 19.41 | 19.52 | 19.38 | 0.31% | 57,632 |
| Mar 28, 2025 | 19.58 | 19.58 | 19.34 | 19.46 | 19.32 | -0.71% | 22,027 |