Get the Stockscreener App
19.09
0.21%
0.04
After Hours:
19.08
-0.01
-0.05%
Sp Funds S P Global Reit Sharia Etf Stock (SPRE) Price History
The historical daily chart and data for Sp Funds S P Global Reit Sharia Etf stock (SPRE), show that the latest closing stock price as of May 23, 2025, is $19.09.
- Sp Funds S P Global Reit Sharia Etf all-time high stock price is $22.44, occurred on September 25, 2024.
- The lowest Sp Funds S P Global Reit Sharia Etf stock price recorded was $16.19 on October 30, 2023. Since then, Sp Funds S P Global Reit Sharia Etf's stock price has risen over 17.91% to $19.09 now.
- The 52-week high stock price for SPRE is $22.44, representing a 17.52% increase from the current share price, occurred on September 25, 2024.
- The 52-week low stock price for SPRE is $16.42, indicating a -13.99% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about SPRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $19.10 | $18.93 | $0.17 | 36,444.0 | +0.21% |
| May 22, 2025 | $19.09 | $18.94 | $0.1465 | 26,376.0 | -0.21% |
| May 21, 2025 | $19.44 | $19.08 | $0.36 | 29,663.0 | -2.45% |
| May 20, 2025 | $19.61 | $19.46 | $0.15 | 38,011.0 | -0.10% |
| May 19, 2025 | $19.64 | $19.34 | $0.2992 | 55,250.0 | -0.05% |
| May 16, 2025 | $19.60 | $19.33 | $0.27 | 19,558.0 | +1.24% |
| May 15, 2025 | $19.36 | $19.06 | $0.30 | 22,980.0 | +1.68% |
| May 14, 2025 | $19.32 | $19.02 | $0.2964 | 31,120.0 | -1.65% |
| May 13, 2025 | $19.60 | $19.24 | $0.3599 | 42,265.0 | -0.67% |
| May 12, 2025 | $19.65 | $19.39 | $0.26 | 91,292.0 | +1.09% |
| May 09, 2025 | $19.30 | $19.12 | $0.1733 | 48,657.0 | +0.84% |
| May 08, 2025 | $19.39 | $19.05 | $0.34 | 29,179.0 | -0.68% |
| May 07, 2025 | $19.36 | $19.15 | $0.2086 | 26,394.0 | +0.26% |
| May 06, 2025 | $19.31 | $19.08 | $0.2307 | 31,791.0 | -0.62% |
| May 05, 2025 | $19.42 | $19.20 | $0.2154 | 40,144.0 | -0.46% |
| May 02, 2025 | $19.41 | $19.25 | $0.16 | 39,407.0 | +2.05% |
| May 01, 2025 | $19.12 | $18.93 | $0.1924 | 71,158.0 | +0.48% |
| Apr 30, 2025 | $18.93 | $18.54 | $0.3882 | 31,674.0 | +0.64% |
| Apr 29, 2025 | $18.85 | $18.67 | $0.1825 | 52,514.0 | +0.27% |
| Apr 28, 2025 | $18.76 | $18.52 | $0.24 | 71,203.0 | +0.75% |
| Apr 25, 2025 | $18.66 | $18.46 | $0.1983 | 20,169.0 | -0.21% |
| Apr 24, 2025 | $18.73 | $18.38 | $0.3511 | 20,511.0 | +0.76% |
Sp Funds S P Global Reit Sharia Etf Stock (SPRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sp Funds S P Global Reit Sharia Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sp Funds S P Global Reit Sharia Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sp Funds S P Global Reit Sharia Etf Stock (SPRE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $19.65 | $18.93 | $0.72 | 716,133.0 | +0.85% |
| Apr, 2025 | $19.79 | $16.42 | $3.37 | 996,048.0 | -3.02% |
| Mar, 2025 | $20.81 | $19.34 | $1.47 | 1,005,978.0 | -4.50% |
| Feb, 2025 | $20.73 | $19.92 | $0.8095 | 1,272,101.0 | +0.74% |
| Jan, 2025 | $20.61 | $19.11 | $1.50 | 1,218,544.0 | +2.53% |
Sp Funds S P Global Reit Sharia Etf Stock (SPRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.60 | $19.45 | $2.15 | 1,343,701.0 | -8.77% |
| Nov, 2024 | $21.84 | $20.44 | $1.40 | 917,837.0 | +4.06% |
| Oct, 2024 | $22.18 | $20.70 | $1.48 | 1,236,081.0 | -6.01% |
| Sep, 2024 | $22.44 | $20.95 | $1.48 | 1,685,291.0 | +3.35% |
| Aug, 2024 | $21.49 | $19.84 | $1.65 | 1,442,540.0 | +3.14% |
| Jul, 2024 | $21.01 | $19.25 | $1.76 | 1,465,098.0 | +6.22% |
| Jun, 2024 | $19.76 | $18.91 | $0.85 | 860,076.0 | +1.83% |
| May, 2024 | $19.77 | $18.18 | $1.59 | 931,681.0 | +4.77% |
| Apr, 2024 | $20.40 | $18.19 | $2.21 | 1,308,296.0 | -10.01% |
| Mar, 2024 | $20.61 | $19.57 | $1.04 | 870,171.0 | +2.06% |
| Feb, 2024 | $19.99 | $18.99 | $1.00 | 1,115,047.0 | +3.20% |
| Jan, 2024 | $20.41 | $19.21 | $1.20 | 1,000,788.0 | -4.67% |
Sp Funds S P Global Reit Sharia Etf Stock (SPRE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.39 | $18.51 | $1.88 | 757,072.0 | +8.77% |
| Nov, 2023 | $18.77 | $16.54 | $2.23 | 507,640.0 | +11.56% |
| Oct, 2023 | $18.15 | $16.19 | $1.96 | 531,003.0 | +0.00% |
0.08%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):