Get the Stockscreener App
20.97
0.43%
0.089
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 February 12, 2026, is $20.97.
- 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 29.52% to $20.97 now.
- The 52-week high stock price for SPRE is $21.33, representing a 1.72% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for SPRE is $16.42, indicating a -21.70% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $21.33 | $20.97 | $0.36 | 69,831.0 | +0.43% |
| Feb 11, 2026 | $21.00 | $20.79 | $0.2066 | 92,053.0 | +0.49% |
| Feb 10, 2026 | $20.86 | $20.55 | $0.306 | 45,489.0 | +1.17% |
| Feb 09, 2026 | $20.57 | $20.36 | $0.2045 | 142,153.0 | +1.23% |
| Feb 06, 2026 | $20.34 | $20.11 | $0.229 | 122,297.0 | +0.79% |
| Feb 05, 2026 | $20.26 | $20.01 | $0.25 | 65,182.0 | +0.15% |
| Feb 04, 2026 | $20.25 | $20.05 | $0.1995 | 76,563.0 | +0.33% |
| Feb 03, 2026 | $20.09 | $19.87 | $0.2151 | 172,373.0 | +0.42% |
| Feb 02, 2026 | $20.10 | $19.93 | $0.1733 | 125,992.0 | -0.35% |
| Jan 30, 2026 | $20.05 | $19.85 | $0.20 | 92,283.0 | -0.10% |
| Jan 29, 2026 | $20.04 | $19.82 | $0.215 | 89,763.0 | +1.37% |
| Jan 28, 2026 | $19.95 | $19.77 | $0.18 | 63,985.0 | -1.15% |
| Jan 27, 2026 | $20.00 | $19.86 | $0.1393 | 77,523.0 | +0.70% |
| Jan 26, 2026 | $20.12 | $19.86 | $0.26 | 101,015.0 | -0.50% |
| Jan 23, 2026 | $20.28 | $19.76 | $0.5214 | 26,276.0 | +0.35% |
| Jan 22, 2026 | $20.25 | $19.88 | $0.37 | 49,779.0 | -0.90% |
| Jan 21, 2026 | $20.15 | $19.92 | $0.23 | 75,153.0 | +0.51% |
| Jan 20, 2026 | $20.19 | $19.97 | $0.2222 | 81,314.0 | -2.02% |
| Jan 16, 2026 | $20.41 | $20.11 | $0.30 | 25,142.0 | +1.19% |
| Jan 15, 2026 | $20.25 | $20.09 | $0.16 | 49,022.0 | +0.70% |
| Jan 14, 2026 | $20.06 | $19.74 | $0.3186 | 28,385.0 | +0.60% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $21.33 | $19.87 | $1.46 | 981,764.0 | +4.75% |
| Jan, 2026 | $20.41 | $19.46 | $0.95 | 1,287,831.0 | +2.25% |
Sp Funds S P Global Reit Sharia Etf Stock (SPRE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.84 | $19.25 | $0.59 | 1,147,620.0 | +0.31% |
| Nov, 2025 | $19.80 | $19.06 | $0.74 | 909,613.0 | +1.08% |
| Oct, 2025 | $19.97 | $18.96 | $1.01 | 1,661,652.0 | -0.15% |
| Sep, 2025 | $19.74 | $19.06 | $0.6799 | 1,464,664.0 | -0.46% |
| Aug, 2025 | $19.62 | $18.78 | $0.8399 | 1,046,916.0 | +2.84% |
| Jul, 2025 | $19.68 | $18.97 | $0.7095 | 1,038,656.0 | -0.78% |
| Jun, 2025 | $19.96 | $18.88 | $1.08 | 1,021,633.0 | -1.54% |
| May, 2025 | $19.65 | $18.93 | $0.72 | 888,275.0 | +2.91% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):