SP Funds S&P Global Technology ETF (SPTE)
NYSEARCA: SPTE · Real-Time Price · USD
25.41
-0.19 (-0.74%)
Apr 28, 2025, 4:00 PM EDT - Market closed
SPTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 25.82 | 25.82 | 25.28 | 25.60 | 25.60 | - | 12,840 |
| Apr 25, 2025 | 25.42 | 25.72 | 25.33 | 25.60 | 25.60 | 1.31% | 5,335 |
| Apr 24, 2025 | 24.80 | 25.28 | 24.80 | 25.27 | 25.27 | 2.39% | 50,045 |
| Apr 23, 2025 | 24.90 | 24.96 | 24.62 | 24.68 | 24.67 | 3.26% | 6,121 |
| Apr 22, 2025 | 23.70 | 24.07 | 23.52 | 23.90 | 23.89 | 2.01% | 4,312 |
| Apr 21, 2025 | 23.86 | 23.86 | 23.20 | 23.43 | 23.42 | -2.25% | 11,059 |
| Apr 17, 2025 | 23.95 | 24.30 | 23.84 | 23.97 | 23.96 | -0.28% | 4,386 |
| Apr 16, 2025 | 24.89 | 24.89 | 23.75 | 24.04 | 24.03 | -3.42% | 7,435 |
| Apr 15, 2025 | 25.10 | 25.10 | 24.83 | 24.89 | 24.88 | 0.56% | 5,269 |
| Apr 14, 2025 | 26.72 | 26.72 | 24.49 | 24.75 | 24.74 | 0.77% | 17,875 |
| Apr 11, 2025 | 25.36 | 25.36 | 23.93 | 24.56 | 24.55 | 2.89% | 10,771 |
| Apr 10, 2025 | 25.51 | 25.51 | 23.34 | 23.87 | 23.86 | -4.56% | 11,432 |
| Apr 9, 2025 | 22.02 | 25.01 | 22.02 | 25.01 | 25.00 | 13.42% | 44,998 |
| Apr 8, 2025 | 23.99 | 23.99 | 21.64 | 22.05 | 22.04 | -3.03% | 80,948 |
| Apr 7, 2025 | 21.52 | 23.81 | 21.32 | 22.74 | 22.73 | 0.08% | 21,364 |
| Apr 4, 2025 | 23.44 | 23.44 | 22.62 | 22.72 | 22.71 | -5.64% | 21,095 |
| Apr 3, 2025 | 24.71 | 24.71 | 24.08 | 24.08 | 24.07 | -6.15% | 18,707 |
| Apr 2, 2025 | 25.30 | 25.78 | 25.30 | 25.65 | 25.65 | 0.74% | 10,822 |
| Apr 1, 2025 | 25.24 | 25.53 | 25.05 | 25.47 | 25.46 | 0.74% | 11,672 |
| Mar 31, 2025 | 25.06 | 25.29 | 24.78 | 25.28 | 25.27 | -0.48% | 16,983 |
| Mar 28, 2025 | 26.01 | 26.01 | 25.29 | 25.40 | 25.40 | -2.32% | 5,517 |
| Mar 27, 2025 | 25.95 | 26.22 | 25.91 | 26.00 | 26.00 | -0.79% | 4,351 |
| Mar 26, 2025 | 26.82 | 26.82 | 26.20 | 26.21 | 26.20 | -2.65% | 11,157 |
| Mar 25, 2025 | 26.92 | 27.03 | 26.89 | 26.93 | 26.92 | 0.58% | 3,351 |
| Mar 24, 2025 | 26.65 | 26.94 | 26.65 | 26.77 | 26.76 | 1.40% | 106,616 |
| Mar 21, 2025 | 26.02 | 26.40 | 26.02 | 26.40 | 26.39 | -0.34% | 2,900 |
| Mar 20, 2025 | 26.39 | 26.69 | 26.32 | 26.49 | 26.48 | -0.50% | 63,193 |
| Mar 19, 2025 | 26.44 | 26.82 | 26.44 | 26.63 | 26.61 | 1.08% | 1,689 |
| Mar 18, 2025 | 26.56 | 26.56 | 26.27 | 26.34 | 26.33 | -1.24% | 7,468 |
| Mar 17, 2025 | 26.48 | 26.72 | 26.34 | 26.67 | 26.66 | 1.16% | 9,268 |
| Mar 14, 2025 | 26.26 | 26.37 | 26.16 | 26.36 | 26.35 | 2.50% | 39,323 |
| Mar 13, 2025 | 25.88 | 25.97 | 25.69 | 25.72 | 25.71 | -1.85% | 3,482 |
| Mar 12, 2025 | 26.39 | 26.47 | 26.16 | 26.21 | 26.19 | 1.13% | 10,085 |
| Mar 11, 2025 | 25.95 | 26.08 | 25.54 | 25.91 | 25.90 | 0.08% | 10,999 |
| Mar 10, 2025 | 26.43 | 26.43 | 25.63 | 25.89 | 25.88 | -4.11% | 11,371 |
| Mar 7, 2025 | 26.94 | 27.02 | 26.42 | 27.00 | 26.99 | 1.14% | 12,834 |
| Mar 6, 2025 | 26.92 | 27.17 | 26.57 | 26.70 | 26.68 | -2.87% | 8,307 |
| Mar 5, 2025 | 27.18 | 27.52 | 26.94 | 27.49 | 27.47 | 2.72% | 7,385 |
| Mar 4, 2025 | 26.62 | 27.27 | 26.44 | 26.76 | 26.75 | 0.25% | 54,054 |
| Mar 3, 2025 | 27.61 | 27.61 | 26.54 | 26.69 | 26.68 | -2.65% | 8,493 |
| Feb 28, 2025 | 27.13 | 27.42 | 26.96 | 27.42 | 27.40 | 0.17% | 10,420 |
| Feb 27, 2025 | 28.50 | 28.50 | 27.37 | 27.37 | 27.36 | -3.86% | 11,092 |
| Feb 26, 2025 | 28.37 | 28.66 | 28.30 | 28.47 | 28.45 | 1.02% | 2,928 |
| Feb 25, 2025 | 28.49 | 28.49 | 27.99 | 28.18 | 28.16 | -0.77% | 21,058 |
| Feb 24, 2025 | 28.94 | 28.94 | 28.40 | 28.40 | 28.38 | -1.68% | 10,062 |
| Feb 21, 2025 | 29.47 | 29.47 | 28.78 | 28.88 | 28.86 | -1.76% | 8,227 |
| Feb 20, 2025 | 29.50 | 29.53 | 29.22 | 29.40 | 29.38 | -0.03% | 5,170 |
| Feb 19, 2025 | 29.48 | 29.48 | 29.28 | 29.41 | 29.39 | 0.04% | 10,515 |
| Feb 18, 2025 | 29.49 | 29.51 | 29.30 | 29.40 | 29.38 | 0.24% | 14,228 |
| Feb 14, 2025 | 29.22 | 29.33 | 29.08 | 29.33 | 29.31 | 0.42% | 5,710 |