Get the Stockscreener App
19.09
0.42%
0.08
After Hours:
19.09
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 October 13, 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 $21.89, representing a 14.65% increase from the current share price, occurred on October 17, 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $19.13 | $18.96 | $0.1743 | 97,502.0 | +0.42% |
| Oct 10, 2025 | $19.30 | $18.99 | $0.31 | 78,313.0 | -1.25% |
| Oct 09, 2025 | $19.42 | $19.20 | $0.2181 | 77,317.0 | -0.72% |
| Oct 08, 2025 | $19.48 | $19.31 | $0.1705 | 58,603.0 | -0.18% |
| Oct 07, 2025 | $19.59 | $19.39 | $0.198 | 50,345.0 | -0.61% |
| Oct 06, 2025 | $19.64 | $19.45 | $0.1907 | 108,760.0 | -0.22% |
| Oct 03, 2025 | $19.69 | $19.52 | $0.17 | 27,800.0 | +0.56% |
| Oct 02, 2025 | $19.57 | $19.35 | $0.22 | 71,697.0 | -0.31% |
| Oct 01, 2025 | $19.60 | $19.48 | $0.123 | 100,749.0 | +0.31% |
| Sep 30, 2025 | $19.48 | $19.30 | $0.18 | 62,059.0 | +0.72% |
| Sep 29, 2025 | $19.45 | $19.30 | $0.1547 | 204,726.0 | -0.10% |
| Sep 26, 2025 | $19.43 | $19.20 | $0.2254 | 20,409.0 | +0.78% |
| Sep 25, 2025 | $19.30 | $19.21 | $0.093 | 53,231.0 | -0.77% |
| Sep 24, 2025 | $19.59 | $19.36 | $0.2347 | 49,026.0 | -0.82% |
| Sep 23, 2025 | $19.60 | $19.41 | $0.1934 | 28,634.0 | +0.05% |
| Sep 22, 2025 | $19.54 | $19.25 | $0.289 | 81,324.0 | +0.15% |
| Sep 19, 2025 | $19.58 | $19.43 | $0.145 | 40,983.0 | +0.05% |
| Sep 18, 2025 | $19.53 | $19.38 | $0.15 | 34,325.0 | +0.57% |
| Sep 17, 2025 | $19.58 | $19.36 | $0.22 | 33,479.0 | -0.62% |
| Sep 16, 2025 | $19.66 | $19.43 | $0.2348 | 62,942.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $19.69 | $18.96 | $0.7343 | 768,588.0 | -2.00% |
| 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% |
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% |
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):