SP Funds S&P Global REIT Sharia ETF (SPRE)
NYSEARCA: SPRE · Real-Time Price · USD
19.39
-0.04 (-0.21%)
Oct 8, 2025, 4:00 PM EDT - Market closed
SPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 19.43 | 19.48 | 19.31 | 19.39 | 19.39 | -0.18% | 58,598 |
| Oct 7, 2025 | 19.55 | 19.59 | 19.39 | 19.43 | 19.43 | -0.61% | 50,347 |
| Oct 6, 2025 | 19.64 | 19.64 | 19.45 | 19.55 | 19.55 | -0.22% | 108,770 |
| Oct 3, 2025 | 19.54 | 19.69 | 19.52 | 19.59 | 19.59 | 0.56% | 27,802 |
| Oct 2, 2025 | 19.57 | 19.57 | 19.35 | 19.48 | 19.48 | -0.31% | 71,698 |
| Oct 1, 2025 | 19.49 | 19.60 | 19.48 | 19.54 | 19.54 | 0.31% | 100,751 |
| Sep 30, 2025 | 19.36 | 19.48 | 19.30 | 19.48 | 19.48 | 0.72% | 62,092 |
| Sep 29, 2025 | 19.45 | 19.45 | 19.30 | 19.34 | 19.34 | -0.10% | 205,033 |
| Sep 26, 2025 | 19.25 | 19.43 | 19.21 | 19.36 | 19.36 | 0.78% | 20,424 |
| Sep 25, 2025 | 19.25 | 19.30 | 19.21 | 19.21 | 19.21 | -0.77% | 53,231 |
| Sep 24, 2025 | 19.52 | 19.60 | 19.36 | 19.36 | 19.29 | -0.82% | 49,049 |
| Sep 23, 2025 | 19.48 | 19.60 | 19.41 | 19.52 | 19.45 | 0.05% | 28,639 |
| Sep 22, 2025 | 19.40 | 19.54 | 19.25 | 19.51 | 19.44 | 0.15% | 81,331 |
| Sep 19, 2025 | 19.54 | 19.58 | 19.44 | 19.48 | 19.41 | 0.05% | 40,983 |
| Sep 18, 2025 | 19.40 | 19.53 | 19.38 | 19.47 | 19.40 | 0.57% | 34,375 |
| Sep 17, 2025 | 19.48 | 19.58 | 19.36 | 19.36 | 19.29 | -0.62% | 33,479 |
| Sep 16, 2025 | 19.58 | 19.66 | 19.43 | 19.48 | 19.41 | -0.46% | 62,954 |
| Sep 15, 2025 | 19.69 | 19.72 | 19.53 | 19.57 | 19.50 | -0.20% | 85,395 |
| Sep 12, 2025 | 19.70 | 19.70 | 19.54 | 19.61 | 19.54 | -0.51% | 108,366 |
| Sep 11, 2025 | 19.42 | 19.74 | 19.20 | 19.71 | 19.64 | 2.02% | 46,108 |
| Sep 10, 2025 | 19.51 | 19.57 | 19.32 | 19.32 | 19.25 | -0.62% | 26,905 |
| Sep 9, 2025 | 19.48 | 19.48 | 19.36 | 19.44 | 19.37 | -0.41% | 42,566 |
| Sep 8, 2025 | 19.54 | 19.54 | 19.34 | 19.52 | 19.45 | -0.20% | 85,861 |
| Sep 5, 2025 | 19.45 | 19.69 | 19.42 | 19.56 | 19.49 | 1.29% | 89,123 |
| Sep 4, 2025 | 19.24 | 19.32 | 19.15 | 19.31 | 19.24 | 0.84% | 84,111 |
| Sep 3, 2025 | 19.14 | 19.20 | 19.06 | 19.15 | 19.08 | 0.08% | 90,785 |
| Sep 2, 2025 | 19.39 | 19.47 | 19.11 | 19.13 | 19.07 | -2.23% | 134,325 |
| Aug 29, 2025 | 19.52 | 19.60 | 19.49 | 19.57 | 19.50 | 0.36% | 20,795 |
| Aug 28, 2025 | 19.58 | 19.58 | 19.40 | 19.50 | 19.43 | - | 67,091 |
| Aug 27, 2025 | 19.32 | 19.56 | 19.31 | 19.50 | 19.43 | 0.72% | 68,680 |
| Aug 26, 2025 | 19.42 | 19.46 | 19.31 | 19.36 | 19.29 | -0.31% | 48,629 |
| Aug 25, 2025 | 19.51 | 19.57 | 19.38 | 19.42 | 19.29 | -0.66% | 44,907 |
| Aug 22, 2025 | 19.34 | 19.62 | 19.29 | 19.55 | 19.42 | 1.45% | 25,299 |
| Aug 21, 2025 | 19.35 | 19.41 | 19.22 | 19.27 | 19.14 | -0.93% | 28,715 |
| Aug 20, 2025 | 19.42 | 19.62 | 19.38 | 19.45 | 19.32 | 0.46% | 34,086 |
| Aug 19, 2025 | 19.12 | 19.43 | 19.12 | 19.36 | 19.23 | 1.68% | 36,458 |
| Aug 18, 2025 | 19.23 | 19.25 | 19.04 | 19.04 | 18.91 | -0.94% | 79,133 |
| Aug 15, 2025 | 19.22 | 19.29 | 19.13 | 19.22 | 19.09 | 0.37% | 16,688 |
| Aug 14, 2025 | 19.21 | 19.21 | 19.05 | 19.15 | 19.02 | -0.52% | 50,142 |
| Aug 13, 2025 | 19.18 | 19.28 | 19.11 | 19.25 | 19.12 | 0.94% | 33,698 |
| Aug 12, 2025 | 19.04 | 19.11 | 18.92 | 19.07 | 18.94 | 0.32% | 78,051 |
| Aug 11, 2025 | 19.11 | 19.14 | 19.01 | 19.01 | 18.88 | -0.63% | 104,096 |
| Aug 8, 2025 | 19.28 | 19.28 | 19.12 | 19.13 | 19.00 | -0.67% | 17,040 |
| Aug 7, 2025 | 19.29 | 19.29 | 19.12 | 19.26 | 19.13 | 0.68% | 50,825 |
| Aug 6, 2025 | 19.22 | 19.30 | 19.13 | 19.13 | 19.00 | -0.21% | 31,995 |
| Aug 5, 2025 | 19.01 | 19.24 | 19.01 | 19.17 | 19.04 | 0.74% | 38,211 |
| Aug 4, 2025 | 18.91 | 19.12 | 18.90 | 19.03 | 18.90 | 0.63% | 99,037 |
| Aug 1, 2025 | 19.09 | 19.09 | 18.78 | 18.91 | 18.78 | -0.63% | 73,546 |
| Jul 31, 2025 | 19.21 | 19.36 | 18.97 | 19.03 | 18.90 | -1.30% | 53,519 |
| Jul 30, 2025 | 19.57 | 19.57 | 19.27 | 19.28 | 19.15 | -1.53% | 42,150 |