SP Funds S&P Global Technology ETF (SPTE)
NYSEARCA: SPTE · Real-Time Price · USD
29.13
+0.26 (0.89%)
Jun 4, 2025, 4:00 PM - Market closed
SPTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 28.95 | 29.29 | 28.95 | 29.13 | 29.13 | 0.90% | 6,764 |
| Jun 3, 2025 | 28.57 | 28.89 | 28.57 | 28.87 | 28.87 | 1.15% | 4,154 |
| Jun 2, 2025 | 28.37 | 28.59 | 28.28 | 28.54 | 28.54 | 0.58% | 7,366 |
| May 30, 2025 | 28.10 | 28.43 | 28.10 | 28.38 | 28.38 | -0.60% | 1,435 |
| May 29, 2025 | 28.91 | 28.91 | 28.35 | 28.55 | 28.55 | 0.02% | 9,527 |
| May 28, 2025 | 28.74 | 28.74 | 28.39 | 28.54 | 28.54 | -0.38% | 7,873 |
| May 27, 2025 | 28.40 | 28.65 | 28.40 | 28.65 | 28.64 | 2.55% | 6,879 |
| May 23, 2025 | 27.96 | 28.00 | 27.87 | 27.94 | 27.93 | -1.54% | 9,222 |
| May 22, 2025 | 28.32 | 28.49 | 28.32 | 28.38 | 28.37 | 0.39% | 4,008 |
| May 21, 2025 | 28.47 | 28.92 | 28.26 | 28.27 | 28.26 | -1.24% | 8,932 |
| May 20, 2025 | 28.56 | 28.63 | 28.43 | 28.62 | 28.62 | -0.10% | 6,165 |
| May 19, 2025 | 28.26 | 28.70 | 28.23 | 28.65 | 28.64 | 0.17% | 6,302 |
| May 16, 2025 | 28.54 | 28.65 | 28.48 | 28.60 | 28.59 | -0.26% | 10,368 |
| May 15, 2025 | 28.73 | 28.75 | 28.41 | 28.68 | 28.67 | 0.37% | 8,711 |
| May 14, 2025 | 28.77 | 28.77 | 28.53 | 28.57 | 28.56 | 0.18% | 8,404 |
| May 13, 2025 | 27.99 | 28.62 | 27.99 | 28.52 | 28.51 | 2.26% | 10,989 |
| May 12, 2025 | 27.71 | 27.96 | 27.51 | 27.89 | 27.88 | 3.53% | 11,965 |
| May 9, 2025 | 26.91 | 26.99 | 26.84 | 26.94 | 26.93 | 0.23% | 32,043 |
| May 8, 2025 | 27.00 | 27.12 | 26.57 | 26.88 | 26.87 | 0.75% | 8,989 |
| May 7, 2025 | 26.51 | 26.82 | 26.34 | 26.68 | 26.67 | 0.71% | 3,882 |
| May 6, 2025 | 26.39 | 26.59 | 26.21 | 26.49 | 26.48 | -1.19% | 5,375 |
| May 5, 2025 | 26.91 | 26.91 | 26.74 | 26.81 | 26.80 | - | 8,736 |
| May 2, 2025 | 26.73 | 26.85 | 26.73 | 26.81 | 26.80 | 2.01% | 5,790 |
| May 1, 2025 | 26.22 | 26.43 | 26.22 | 26.28 | 26.28 | 1.40% | 5,384 |
| Apr 30, 2025 | 25.37 | 25.92 | 25.37 | 25.92 | 25.91 | 0.23% | 5,837 |
| Apr 29, 2025 | 25.59 | 25.99 | 25.59 | 25.86 | 25.85 | 1.02% | 6,634 |
| Apr 28, 2025 | 25.82 | 25.82 | 25.28 | 25.60 | 25.59 | - | 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 | 25.26 | 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 | 25.64 | 0.74% | 10,822 |
| Apr 1, 2025 | 25.24 | 25.53 | 25.05 | 25.47 | 25.45 | 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 | 25.39 | -2.32% | 5,517 |
| Mar 27, 2025 | 25.95 | 26.22 | 25.91 | 26.00 | 25.99 | -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 | 26.91 | 0.58% | 3,351 |