SP Funds S&P Global REIT Sharia ETF (SPRE)
NYSEARCA: SPRE · Real-Time Price · USD
21.41
+0.14 (0.66%)
At close: Feb 17, 2026, 4:00 PM EST
21.39
-0.03 (-0.12%)
After-hours: Feb 17, 2026, 8:00 PM EST
SPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 21.37 | 21.41 | 21.16 | 21.41 | 21.41 | 0.66% | 114,244 |
| Feb 13, 2026 | 21.05 | 21.33 | 21.03 | 21.27 | 21.27 | 1.43% | 53,472 |
| Feb 12, 2026 | 21.21 | 21.33 | 20.97 | 20.97 | 20.97 | 0.43% | 69,831 |
| Feb 11, 2026 | 20.80 | 21.00 | 20.79 | 20.88 | 20.88 | 0.49% | 92,255 |
| Feb 10, 2026 | 20.59 | 20.86 | 20.55 | 20.78 | 20.78 | 1.17% | 45,488 |
| Feb 9, 2026 | 20.40 | 20.57 | 20.36 | 20.54 | 20.54 | 1.23% | 142,359 |
| Feb 6, 2026 | 20.17 | 20.34 | 20.11 | 20.29 | 20.29 | 0.79% | 122,312 |
| Feb 5, 2026 | 20.10 | 20.26 | 20.01 | 20.13 | 20.13 | 0.15% | 65,182 |
| Feb 4, 2026 | 20.10 | 20.25 | 20.05 | 20.10 | 20.10 | 0.33% | 75,732 |
| Feb 3, 2026 | 19.96 | 20.09 | 19.88 | 20.03 | 20.03 | 0.42% | 172,387 |
| Feb 2, 2026 | 20.05 | 20.10 | 19.93 | 19.95 | 19.95 | -0.35% | 125,995 |
| Jan 30, 2026 | 19.94 | 20.05 | 19.85 | 20.02 | 20.02 | -0.10% | 92,287 |
| Jan 29, 2026 | 19.90 | 20.04 | 19.83 | 20.04 | 20.04 | 1.37% | 89,764 |
| Jan 28, 2026 | 19.86 | 19.95 | 19.77 | 19.77 | 19.77 | -1.15% | 63,985 |
| Jan 27, 2026 | 19.93 | 20.00 | 19.86 | 20.00 | 20.00 | 0.70% | 77,523 |
| Jan 26, 2026 | 19.98 | 20.12 | 19.86 | 19.86 | 19.86 | -0.50% | 100,815 |
| Jan 23, 2026 | 19.84 | 20.28 | 19.76 | 19.96 | 19.96 | 0.35% | 26,278 |
| Jan 22, 2026 | 20.25 | 20.25 | 19.88 | 19.89 | 19.82 | -0.90% | 49,798 |
| Jan 21, 2026 | 20.10 | 20.15 | 19.92 | 20.07 | 20.00 | 0.51% | 75,244 |
| Jan 20, 2026 | 20.19 | 20.19 | 19.97 | 19.97 | 19.90 | -2.02% | 81,338 |
| Jan 16, 2026 | 20.11 | 20.41 | 20.11 | 20.38 | 20.31 | 1.19% | 25,157 |
| Jan 15, 2026 | 20.09 | 20.25 | 20.09 | 20.14 | 20.07 | 0.70% | 49,022 |
| Jan 14, 2026 | 19.87 | 20.06 | 19.74 | 20.00 | 19.93 | 0.60% | 28,388 |
| Jan 13, 2026 | 19.79 | 19.90 | 19.68 | 19.88 | 19.81 | 0.76% | 53,486 |
| Jan 12, 2026 | 19.83 | 19.88 | 19.68 | 19.73 | 19.66 | -0.35% | 78,857 |
| Jan 9, 2026 | 19.73 | 19.88 | 19.73 | 19.80 | 19.73 | 0.15% | 66,234 |
| Jan 8, 2026 | 19.50 | 19.77 | 19.48 | 19.77 | 19.70 | 1.23% | 47,119 |
| Jan 7, 2026 | 19.80 | 19.81 | 19.53 | 19.53 | 19.46 | -0.86% | 54,980 |
| Jan 6, 2026 | 19.57 | 19.70 | 19.55 | 19.70 | 19.63 | 0.20% | 65,496 |
| Jan 5, 2026 | 19.59 | 19.74 | 19.48 | 19.66 | 19.59 | - | 88,305 |
| Jan 2, 2026 | 19.68 | 19.70 | 19.46 | 19.66 | 19.59 | 0.41% | 74,472 |
| Dec 31, 2025 | 19.83 | 19.83 | 19.54 | 19.58 | 19.51 | -0.71% | 63,447 |
| Dec 30, 2025 | 19.76 | 19.84 | 19.65 | 19.72 | 19.65 | -0.25% | 116,023 |
| Dec 29, 2025 | 19.74 | 19.83 | 19.62 | 19.77 | 19.70 | 0.23% | 115,621 |
| Dec 26, 2025 | 19.72 | 19.79 | 19.60 | 19.72 | 19.66 | -0.31% | 35,888 |
| Dec 24, 2025 | 19.71 | 19.80 | 19.69 | 19.79 | 19.65 | 0.38% | 34,705 |
| Dec 23, 2025 | 19.68 | 19.74 | 19.61 | 19.71 | 19.58 | 1.28% | 50,761 |
| Dec 22, 2025 | 19.40 | 19.54 | 19.37 | 19.46 | 19.33 | 0.17% | 51,126 |
| Dec 19, 2025 | 19.43 | 19.54 | 19.39 | 19.43 | 19.30 | 0.13% | 12,130 |
| Dec 18, 2025 | 19.56 | 19.57 | 19.36 | 19.40 | 19.27 | -0.30% | 34,045 |
| Dec 17, 2025 | 19.38 | 19.54 | 19.38 | 19.46 | 19.33 | 0.21% | 39,078 |
| Dec 16, 2025 | 19.54 | 19.54 | 19.35 | 19.42 | 19.29 | -0.41% | 43,168 |
| Dec 15, 2025 | 19.45 | 19.51 | 19.38 | 19.50 | 19.37 | 0.72% | 59,704 |
| Dec 12, 2025 | 19.45 | 19.55 | 19.34 | 19.36 | 19.23 | -0.21% | 25,262 |
| Dec 11, 2025 | 19.41 | 19.50 | 19.36 | 19.40 | 19.27 | -0.02% | 60,902 |
| Dec 10, 2025 | 19.27 | 19.40 | 19.27 | 19.40 | 19.27 | 0.64% | 24,881 |
| Dec 9, 2025 | 19.45 | 19.46 | 19.25 | 19.28 | 19.15 | -0.57% | 53,665 |
| Dec 8, 2025 | 19.50 | 19.50 | 19.37 | 19.39 | 19.26 | -0.15% | 64,814 |
| Dec 5, 2025 | 19.46 | 19.53 | 19.42 | 19.42 | 19.29 | 0.15% | 26,396 |
| Dec 4, 2025 | 19.39 | 19.57 | 19.39 | 19.39 | 19.26 | -0.92% | 49,275 |