SP Funds S&P Global REIT Sharia ETF (SPRE)
NYSEARCA: SPRE · Real-Time Price · USD
19.32
-0.17 (-0.87%)
May 13, 2025, 9:55 AM - Market open
SPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.53 | 19.65 | 19.39 | 19.49 | 19.49 | 1.09% | 91,294 |
| May 9, 2025 | 19.13 | 19.30 | 19.12 | 19.28 | 19.28 | 0.84% | 48,657 |
| May 8, 2025 | 19.39 | 19.39 | 19.05 | 19.12 | 19.12 | -0.68% | 29,179 |
| May 7, 2025 | 19.26 | 19.36 | 19.15 | 19.25 | 19.25 | 0.26% | 26,394 |
| May 6, 2025 | 19.29 | 19.31 | 19.08 | 19.20 | 19.20 | -0.62% | 31,791 |
| May 5, 2025 | 19.35 | 19.42 | 19.21 | 19.32 | 19.32 | -0.46% | 40,144 |
| May 2, 2025 | 19.25 | 19.41 | 19.25 | 19.41 | 19.41 | 2.05% | 39,407 |
| May 1, 2025 | 18.97 | 19.12 | 18.93 | 19.02 | 19.02 | 0.48% | 71,458 |
| Apr 30, 2025 | 18.58 | 18.93 | 18.54 | 18.93 | 18.93 | 0.64% | 31,674 |
| Apr 29, 2025 | 18.76 | 18.85 | 18.67 | 18.81 | 18.81 | 0.27% | 52,522 |
| Apr 28, 2025 | 18.52 | 18.76 | 18.52 | 18.76 | 18.76 | 0.75% | 71,206 |
| Apr 25, 2025 | 18.66 | 18.66 | 18.46 | 18.62 | 18.62 | -0.21% | 20,169 |
| Apr 24, 2025 | 18.58 | 18.73 | 18.38 | 18.66 | 18.66 | 0.76% | 20,585 |
| Apr 23, 2025 | 18.57 | 18.85 | 18.44 | 18.52 | 18.45 | 0.84% | 28,301 |
| Apr 22, 2025 | 18.18 | 18.50 | 18.14 | 18.37 | 18.30 | 1.58% | 30,268 |
| Apr 21, 2025 | 18.46 | 18.46 | 17.86 | 18.08 | 18.02 | -2.11% | 34,676 |
| Apr 17, 2025 | 18.22 | 18.53 | 18.15 | 18.47 | 18.40 | 1.48% | 21,140 |
| Apr 16, 2025 | 18.24 | 18.38 | 18.09 | 18.20 | 18.14 | -0.16% | 17,689 |
| Apr 15, 2025 | 18.24 | 18.33 | 18.13 | 18.23 | 18.17 | - | 36,513 |
| Apr 14, 2025 | 18.01 | 18.26 | 17.93 | 18.23 | 18.17 | 2.07% | 54,466 |
| Apr 11, 2025 | 17.73 | 17.86 | 17.36 | 17.86 | 17.80 | 0.79% | 32,352 |
| Apr 10, 2025 | 18.12 | 18.12 | 17.42 | 17.72 | 17.66 | -1.39% | 41,474 |
| Apr 9, 2025 | 16.91 | 18.10 | 16.42 | 17.97 | 17.91 | 5.71% | 51,315 |
| Apr 8, 2025 | 17.76 | 17.92 | 16.72 | 17.00 | 16.94 | -1.90% | 120,768 |
| Apr 7, 2025 | 17.43 | 17.87 | 17.03 | 17.33 | 17.27 | -3.13% | 152,825 |
| Apr 4, 2025 | 18.57 | 18.57 | 17.81 | 17.89 | 17.83 | -5.49% | 56,980 |
| Apr 3, 2025 | 19.62 | 19.62 | 18.92 | 18.93 | 18.86 | -4.25% | 61,374 |
| Apr 2, 2025 | 19.62 | 19.79 | 19.62 | 19.77 | 19.70 | 0.76% | 27,893 |
| Apr 1, 2025 | 19.62 | 19.66 | 19.37 | 19.62 | 19.55 | 0.51% | 56,990 |
| Mar 31, 2025 | 19.43 | 19.61 | 19.41 | 19.52 | 19.45 | 0.31% | 57,632 |
| Mar 28, 2025 | 19.58 | 19.58 | 19.34 | 19.46 | 19.39 | -0.71% | 22,027 |
| Mar 27, 2025 | 19.62 | 19.76 | 19.53 | 19.60 | 19.53 | -0.56% | 45,522 |
| Mar 26, 2025 | 19.71 | 19.72 | 19.59 | 19.71 | 19.64 | 0.61% | 45,436 |
| Mar 25, 2025 | 19.77 | 19.78 | 19.46 | 19.59 | 19.52 | -1.06% | 41,069 |
| Mar 24, 2025 | 19.61 | 19.83 | 19.61 | 19.80 | 19.66 | 1.43% | 43,756 |
| Mar 21, 2025 | 19.68 | 19.68 | 19.40 | 19.52 | 19.38 | -1.66% | 26,586 |
| Mar 20, 2025 | 19.85 | 19.95 | 19.74 | 19.85 | 19.71 | 0.25% | 38,445 |
| Mar 19, 2025 | 19.76 | 19.92 | 19.66 | 19.80 | 19.66 | -0.10% | 27,614 |
| Mar 18, 2025 | 19.92 | 19.99 | 19.73 | 19.82 | 19.68 | -0.45% | 33,427 |
| Mar 17, 2025 | 19.65 | 19.98 | 19.56 | 19.91 | 19.77 | 0.96% | 60,150 |
| Mar 14, 2025 | 19.84 | 19.84 | 19.41 | 19.72 | 19.58 | 1.86% | 26,111 |
| Mar 13, 2025 | 19.73 | 19.82 | 19.36 | 19.36 | 19.23 | -1.83% | 44,095 |
| Mar 12, 2025 | 19.89 | 19.89 | 19.68 | 19.72 | 19.58 | -0.60% | 41,338 |
| Mar 11, 2025 | 19.99 | 19.99 | 19.65 | 19.84 | 19.70 | -0.65% | 52,679 |
| Mar 10, 2025 | 20.12 | 20.37 | 19.87 | 19.97 | 19.83 | -1.14% | 89,925 |
| Mar 7, 2025 | 20.25 | 20.33 | 20.06 | 20.20 | 20.06 | -0.59% | 34,043 |
| Mar 6, 2025 | 20.57 | 20.58 | 20.30 | 20.32 | 20.18 | -2.06% | 30,548 |
| Mar 5, 2025 | 20.45 | 20.78 | 20.36 | 20.75 | 20.60 | 1.36% | 68,303 |
| Mar 4, 2025 | 20.61 | 20.75 | 20.42 | 20.47 | 20.33 | -1.21% | 37,780 |
| Mar 3, 2025 | 20.50 | 20.81 | 20.50 | 20.72 | 20.58 | 1.37% | 175,964 |