SP Funds S&P Global Technology ETF (SPTE)

NYSEARCA: SPTE · Real-Time Price · USD

47.65

+0.27 (0.57%)

At close: Jul 10, 2026, 4:00 PM EDT

47.75

+0.10 (0.21%)

After-hours: Jul 10, 2026, 4:53 PM EDT

SPTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	47.10	47.86	47.10	47.62	-	0.51%	23,946
Jul 9, 2026	47.49	47.81	47.05	47.38	47.38	1.54%	41,237
Jul 8, 2026	45.55	46.77	45.55	46.66	46.66	1.21%	56,258
Jul 7, 2026	46.41	46.54	45.72	46.10	46.10	-2.93%	46,154
Jul 6, 2026	47.21	48.57	47.13	47.49	47.49	2.33%	86,455
Jul 2, 2026	47.58	48.02	46.01	46.41	46.41	-1.92%	45,297
Jul 1, 2026	48.06	48.08	47.32	47.32	47.32	-3.03%	71,395
Jun 30, 2026	47.69	48.96	47.69	48.80	48.80	2.82%	45,076
Jun 29, 2026	46.70	47.63	45.90	47.46	47.46	3.17%	33,934
Jun 26, 2026	46.01	46.68	45.82	46.00	46.00	-2.15%	31,362
Jun 25, 2026	48.12	48.12	46.57	47.01	47.01	0.23%	31,646
Jun 24, 2026	47.12	47.45	46.48	46.91	46.90	-0.38%	444,738
Jun 23, 2026	47.39	47.84	47.09	47.09	47.08	-4.87%	64,146
Jun 22, 2026	49.85	50.11	49.12	49.50	49.49	0.58%	50,413
Jun 18, 2026	48.60	49.30	48.60	49.22	49.21	3.35%	314,693
Jun 17, 2026	48.51	48.78	47.62	47.62	47.61	0.04%	38,532
Jun 16, 2026	48.87	48.87	47.60	47.60	47.59	-3.13%	52,510
Jun 15, 2026	48.83	49.16	48.60	49.14	49.13	3.89%	67,683
Jun 12, 2026	47.26	47.65	46.83	47.30	47.29	-0.40%	35,937
Jun 11, 2026	46.12	47.49	45.79	47.49	47.48	4.17%	49,185
Jun 10, 2026	46.02	46.78	45.57	45.59	45.58	-3.19%	42,735
Jun 9, 2026	48.02	48.46	45.08	47.09	47.08	-0.76%	58,222
Jun 8, 2026	47.53	49.09	47.11	47.45	47.44	2.68%	262,921
Jun 5, 2026	48.60	48.60	46.13	46.21	46.20	-7.00%	86,184
Jun 4, 2026	49.00	49.94	48.67	49.69	49.68	-0.36%	62,666
Jun 3, 2026	50.66	50.75	49.69	49.87	49.86	-1.21%	57,959
Jun 2, 2026	49.80	50.50	49.80	50.48	50.47	1.35%	62,393
Jun 1, 2026	49.06	50.13	49.00	49.81	49.80	2.49%	80,528
May 29, 2026	48.41	48.81	48.20	48.60	48.59	1.02%	44,943
May 28, 2026	47.60	48.20	47.39	48.11	48.10	1.11%	31,990
May 27, 2026	47.85	48.05	47.11	47.58	47.57	0.08%	34,316
May 26, 2026	47.23	47.66	47.00	47.55	47.54	3.01%	63,369
May 22, 2026	46.09	46.40	45.91	46.16	46.15	1.36%	35,235
May 21, 2026	45.05	45.72	44.97	45.54	45.53	1.52%	32,958
May 20, 2026	44.40	44.97	44.13	44.86	44.85	2.33%	25,515
May 19, 2026	43.87	44.36	43.44	43.84	43.83	-1.39%	30,378
May 18, 2026	44.91	45.22	43.86	44.46	44.45	-0.71%	58,353
May 15, 2026	44.86	45.29	44.34	44.78	44.77	-2.53%	51,174
May 14, 2026	45.18	46.05	45.18	45.94	45.93	1.46%	35,886
May 13, 2026	45.03	45.39	44.55	45.28	45.27	1.39%	50,194
May 12, 2026	45.02	45.13	43.91	44.66	44.65	-2.23%	63,858
May 11, 2026	45.52	45.82	45.22	45.68	45.67	0.48%	72,901
May 8, 2026	44.87	45.50	44.87	45.46	45.45	2.66%	33,543
May 7, 2026	44.50	44.78	44.00	44.28	44.27	-0.61%	38,235
May 6, 2026	43.91	44.55	43.63	44.55	44.54	3.10%	102,806
May 5, 2026	42.88	43.22	42.72	43.21	43.20	2.13%	146,570
May 4, 2026	42.47	42.69	42.04	42.31	42.30	-	48,162
May 1, 2026	41.80	42.59	41.80	42.31	42.30	0.91%	95,522
Apr 30, 2026	41.82	41.97	41.21	41.93	41.92	1.21%	31,384
Apr 29, 2026	41.31	41.47	41.07	41.43	41.42	0.31%	30,876