SP Funds S&P Global Technology ETF (SPTE)
NYSEARCA: SPTE · Real-Time Price · USD
49.69
+1.44 (2.98%)
At close: Sep 21, 2026, 4:00 PM EDT
49.52
-0.17 (-0.34%)
After-hours: Sep 21, 2026, 8:00 PM EDT
SPTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 49.00 | 49.69 | 48.89 | 49.69 | 49.69 | 2.98% | 51,860 |
| Sep 18, 2026 | 47.84 | 48.37 | 47.74 | 48.25 | 48.25 | 1.11% | 39,265 |
| Sep 17, 2026 | 47.57 | 47.80 | 47.45 | 47.72 | 47.72 | 2.18% | 25,946 |
| Sep 16, 2026 | 46.97 | 47.38 | 46.57 | 46.70 | 46.70 | 0.21% | 49,458 |
| Sep 15, 2026 | 46.91 | 47.05 | 46.60 | 46.60 | 46.60 | -0.49% | 244,971 |
| Sep 14, 2026 | 46.70 | 47.17 | 46.32 | 46.83 | 46.83 | -2.32% | 46,300 |
| Sep 11, 2026 | 47.88 | 48.19 | 47.88 | 47.94 | 47.94 | 0.93% | 19,689 |
| Sep 10, 2026 | 47.37 | 47.63 | 47.20 | 47.50 | 47.50 | -1.14% | 25,446 |
| Sep 9, 2026 | 48.17 | 48.30 | 47.90 | 48.05 | 48.05 | -0.62% | 27,474 |
| Sep 8, 2026 | 48.40 | 48.61 | 48.13 | 48.35 | 48.35 | 0.51% | 52,154 |
| Sep 4, 2026 | 47.80 | 48.18 | 47.80 | 48.11 | 48.11 | 1.02% | 23,885 |
| Sep 3, 2026 | 47.23 | 47.69 | 46.96 | 47.62 | 47.62 | 0.83% | 51,623 |
| Sep 2, 2026 | 47.00 | 47.23 | 46.70 | 47.23 | 47.23 | -0.08% | 30,037 |
| Sep 1, 2026 | 47.20 | 47.45 | 47.00 | 47.27 | 47.27 | -0.51% | 48,271 |
| Aug 31, 2026 | 47.38 | 47.61 | 47.25 | 47.51 | 47.51 | 0.04% | 49,891 |
| Aug 28, 2026 | 48.08 | 48.27 | 47.40 | 47.49 | 47.49 | -0.88% | 31,406 |
| Aug 27, 2026 | 47.41 | 48.00 | 47.33 | 47.91 | 47.91 | 2.43% | 36,201 |
| Aug 26, 2026 | 46.51 | 46.94 | 46.51 | 46.78 | 46.78 | 0.44% | 28,697 |
| Aug 25, 2026 | 46.62 | 46.85 | 46.44 | 46.58 | 46.57 | 0.84% | 37,216 |
| Aug 24, 2026 | 46.62 | 46.71 | 45.97 | 46.19 | 46.18 | -1.30% | 41,277 |
| Aug 21, 2026 | 47.00 | 47.00 | 46.53 | 46.80 | 46.79 | 0.36% | 24,728 |
| Aug 20, 2026 | 46.75 | 46.95 | 46.57 | 46.63 | 46.62 | -0.68% | 28,410 |
| Aug 19, 2026 | 47.49 | 47.50 | 46.60 | 46.95 | 46.94 | -0.12% | 87,089 |
| Aug 18, 2026 | 47.52 | 47.52 | 46.88 | 47.01 | 47.00 | -3.01% | 53,149 |
| Aug 17, 2026 | 48.54 | 48.94 | 48.45 | 48.46 | 48.46 | 0.21% | 39,886 |
| Aug 14, 2026 | 48.85 | 48.92 | 48.28 | 48.36 | 48.35 | -0.74% | 23,842 |
| Aug 13, 2026 | 48.45 | 49.12 | 48.40 | 48.72 | 48.71 | 1.18% | 30,934 |
| Aug 12, 2026 | 48.31 | 48.49 | 48.07 | 48.15 | 48.14 | 1.56% | 36,454 |
| Aug 11, 2026 | 47.97 | 48.29 | 47.18 | 47.41 | 47.40 | -0.19% | 343,611 |
| Aug 10, 2026 | 47.87 | 47.98 | 47.50 | 47.50 | 47.49 | -0.50% | 57,923 |
| Aug 7, 2026 | 47.87 | 48.03 | 47.35 | 47.74 | 47.73 | 0.87% | 31,860 |
| Aug 6, 2026 | 46.88 | 47.62 | 46.54 | 47.33 | 47.32 | 0.45% | 53,329 |
| Aug 5, 2026 | 47.57 | 47.79 | 47.12 | 47.12 | 47.11 | -0.46% | 26,557 |
| Aug 4, 2026 | 46.32 | 47.42 | 46.32 | 47.34 | 47.33 | 3.67% | 42,105 |
| Aug 3, 2026 | 45.01 | 45.75 | 44.72 | 45.66 | 45.65 | 1.35% | 37,710 |
| Jul 31, 2026 | 45.52 | 45.73 | 44.30 | 45.05 | 45.04 | 0.31% | 44,837 |
| Jul 30, 2026 | 44.12 | 45.10 | 43.94 | 44.91 | 44.90 | 5.75% | 40,369 |
| Jul 29, 2026 | 43.46 | 43.79 | 42.39 | 42.47 | 42.46 | -2.74% | 50,004 |
| Jul 28, 2026 | 43.52 | 43.98 | 42.91 | 43.67 | 43.66 | -1.74% | 42,173 |
| Jul 27, 2026 | 45.68 | 45.69 | 44.01 | 44.44 | 44.43 | -1.16% | 54,281 |
| Jul 24, 2026 | 45.52 | 45.67 | 44.86 | 44.97 | 44.96 | -1.66% | 14,664 |
| Jul 23, 2026 | 45.97 | 46.04 | 45.31 | 45.73 | 45.72 | -1.42% | 21,938 |
| Jul 22, 2026 | 45.84 | 46.66 | 45.84 | 46.39 | 46.37 | -0.30% | 19,018 |
| Jul 21, 2026 | 46.17 | 46.55 | 45.85 | 46.53 | 46.51 | 3.74% | 36,419 |
| Jul 20, 2026 | 45.48 | 45.69 | 44.85 | 44.85 | 44.84 | -0.20% | 46,367 |
| Jul 17, 2026 | 44.55 | 45.38 | 44.00 | 44.94 | 44.93 | -1.66% | 45,461 |
| Jul 16, 2026 | 46.07 | 46.07 | 45.60 | 45.70 | 45.69 | -1.95% | 26,071 |
| Jul 15, 2026 | 47.18 | 47.18 | 45.92 | 46.61 | 46.60 | -0.21% | 17,228 |
| Jul 14, 2026 | 46.93 | 47.04 | 46.39 | 46.71 | 46.70 | 0.78% | 32,857 |
| Jul 13, 2026 | 47.13 | 47.14 | 46.25 | 46.35 | 46.34 | -2.73% | 29,785 |