Get the Stockscreener App
17.89
5.49%
-1.04
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 April 04, 2025, is $17.89.
- 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 10.50% to $17.89 now.
- The 52-week high stock price for SPRE is $22.44, representing a 25.41% increase from the current share price, occurred on September 25, 2024.
- The 52-week low stock price for SPRE is $17.81, indicating a -0.45% decrease from the current share price, occurred on April 04, 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $18.57 | $17.81 | $0.76 | 56,962.0 | -5.49% |
| Apr 03, 2025 | $19.62 | $18.92 | $0.701 | 61,330.0 | -4.25% |
| Apr 02, 2025 | $19.79 | $19.62 | $0.17 | 27,789.0 | +0.76% |
| Apr 01, 2025 | $19.66 | $19.37 | $0.29 | 56,889.0 | +0.51% |
| Mar 31, 2025 | $19.61 | $19.41 | $0.205 | 57,632.0 | +0.31% |
| Mar 28, 2025 | $19.58 | $19.34 | $0.245 | 22,027.0 | -0.71% |
| Mar 27, 2025 | $19.76 | $19.53 | $0.23 | 45,520.0 | -0.56% |
| Mar 26, 2025 | $19.72 | $19.59 | $0.1249 | 45,435.0 | +0.61% |
| Mar 25, 2025 | $19.78 | $19.46 | $0.32 | 41,068.0 | -1.06% |
| Mar 24, 2025 | $19.83 | $19.61 | $0.22 | 43,701.0 | +1.43% |
| Mar 21, 2025 | $19.68 | $19.40 | $0.2787 | 26,586.0 | -1.66% |
| Mar 20, 2025 | $19.95 | $19.74 | $0.21 | 38,444.0 | +0.25% |
| Mar 19, 2025 | $19.92 | $19.66 | $0.2649 | 27,612.0 | -0.10% |
| Mar 18, 2025 | $19.99 | $19.73 | $0.2589 | 33,427.0 | -0.45% |
| Mar 17, 2025 | $19.98 | $19.55 | $0.4202 | 60,148.0 | +0.96% |
| Mar 14, 2025 | $19.84 | $19.41 | $0.435 | 26,111.0 | +1.86% |
| Mar 13, 2025 | $19.82 | $19.36 | $0.46 | 44,093.0 | -1.83% |
| Mar 12, 2025 | $19.89 | $19.68 | $0.2129 | 41,338.0 | -0.60% |
| Mar 11, 2025 | $19.99 | $19.65 | $0.3392 | 52,662.0 | -0.65% |
| Mar 10, 2025 | $20.37 | $19.87 | $0.4999 | 89,925.0 | -1.14% |
| Mar 07, 2025 | $20.33 | $20.06 | $0.27 | 34,031.0 | -0.59% |
| Mar 06, 2025 | $20.58 | $20.30 | $0.28 | 30,533.0 | -2.06% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $19.79 | $17.81 | $1.98 | 259,932.0 | -8.35% |
| 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% |
5.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):