SP Funds S&P Global Technology ETF (SPTE)

NYSEARCA: SPTE · Real-Time Price · USD

34.67

+1.49 (4.49%)

At close: Mar 31, 2026, 4:00 PM EDT

35.23

+0.56 (1.62%)

Pre-market: Apr 1, 2026, 7:29 AM EDT

SPTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	33.60	34.67	33.54	34.67	34.67	4.49%	71,732
Mar 30, 2026	33.91	33.97	32.88	33.18	33.18	-1.57%	36,483
Mar 27, 2026	34.23	34.23	33.63	33.71	33.71	-1.75%	40,393
Mar 26, 2026	35.01	35.09	34.28	34.31	34.31	-3.17%	25,466
Mar 25, 2026	35.58	35.71	35.40	35.43	35.43	0.80%	16,996
Mar 24, 2026	35.03	35.40	34.96	35.15	35.15	-1.01%	28,182
Mar 23, 2026	35.44	35.79	35.22	35.51	35.50	2.57%	37,977
Mar 20, 2026	35.38	35.38	34.50	34.62	34.61	-2.73%	20,618
Mar 19, 2026	35.00	35.78	35.00	35.59	35.58	-0.11%	16,798
Mar 18, 2026	36.15	36.15	35.63	35.63	35.62	-1.66%	25,355
Mar 17, 2026	36.61	36.61	35.40	36.23	36.22	0.64%	26,286
Mar 16, 2026	35.91	36.14	35.83	36.00	35.99	1.84%	30,949
Mar 13, 2026	35.92	35.98	35.29	35.35	35.34	-1.06%	36,698
Mar 12, 2026	36.34	36.34	35.69	35.73	35.72	-2.24%	22,846
Mar 11, 2026	36.57	36.74	36.33	36.55	36.54	0.55%	19,592
Mar 10, 2026	36.33	36.84	36.15	36.35	36.34	0.08%	26,543
Mar 9, 2026	35.17	36.32	35.00	36.32	36.31	2.02%	54,308
Mar 6, 2026	35.81	36.15	35.51	35.60	35.59	-2.12%	25,168
Mar 5, 2026	36.39	36.78	35.87	36.37	36.36	-0.79%	32,749
Mar 4, 2026	36.47	36.84	36.31	36.66	36.65	1.24%	29,641
Mar 3, 2026	36.32	36.42	35.31	36.21	36.20	-2.64%	73,342
Mar 2, 2026	36.48	37.33	36.31	37.19	37.18	-0.13%	50,356
Feb 27, 2026	37.35	37.48	37.01	37.24	37.23	-1.69%	28,098
Feb 26, 2026	38.50	38.51	37.44	37.88	37.87	-1.61%	35,617
Feb 25, 2026	38.21	38.57	38.08	38.50	38.49	1.91%	37,556
Feb 24, 2026	37.33	37.86	37.33	37.78	37.77	1.67%	15,980
Feb 23, 2026	37.30	37.38	37.01	37.16	37.15	-0.51%	87,187
Feb 20, 2026	37.10	37.59	36.91	37.35	37.34	0.59%	16,681
Feb 19, 2026	37.19	37.19	36.89	37.13	37.12	-0.51%	13,200
Feb 18, 2026	37.09	37.56	37.01	37.32	37.31	0.76%	26,026
Feb 17, 2026	36.71	37.17	36.30	37.04	37.03	0.24%	43,998
Feb 13, 2026	37.00	37.17	36.71	36.95	36.94	0.22%	13,690
Feb 12, 2026	37.84	37.84	36.68	36.87	36.86	-2.12%	44,716
Feb 11, 2026	37.86	37.98	37.34	37.67	37.66	0.75%	39,051
Feb 10, 2026	37.56	37.61	37.32	37.39	37.38	0.32%	25,251
Feb 9, 2026	36.74	37.43	36.60	37.27	37.26	1.39%	39,277
Feb 6, 2026	36.01	36.76	35.89	36.76	36.75	3.99%	114,641
Feb 5, 2026	35.51	35.81	35.14	35.35	35.34	-1.06%	39,168
Feb 4, 2026	36.35	36.35	35.27	35.73	35.72	-1.68%	49,361
Feb 3, 2026	37.25	37.25	35.89	36.34	36.33	-2.05%	68,979
Feb 2, 2026	36.67	37.25	36.63	37.10	37.09	1.00%	49,242
Jan 30, 2026	37.15	37.24	36.63	36.73	36.72	-1.81%	31,549
Jan 29, 2026	37.91	38.94	36.53	37.41	37.40	-2.24%	85,838
Jan 28, 2026	38.44	38.52	38.00	38.27	38.25	0.41%	31,612
Jan 27, 2026	37.84	38.21	37.74	38.11	38.10	1.90%	41,261
Jan 26, 2026	37.07	37.49	37.07	37.40	37.39	1.12%	31,082
Jan 23, 2026	36.67	37.05	36.51	36.99	36.97	1.19%	30,911
Jan 22, 2026	36.70	36.70	36.25	36.55	36.53	1.08%	32,521
Jan 21, 2026	36.04	36.34	35.70	36.16	36.14	1.40%	22,184
Jan 20, 2026	36.12	36.18	35.66	35.66	35.64	-2.99%	49,722