Get the Stockscreener App
18.66
0.81%
0.15
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 09, 2026, is $18.66.
- 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 15.26% to $18.66 now.
- The 52-week high stock price for SPRE is $21.91, representing a 17.42% increase from the current share price, occurred on July 24, 2026.
- The 52-week low stock price for SPRE is $18.29, indicating a -1.98% decrease from the current share price, occurred on October 08, 2026.
- The closing price of Sp Funds S P Global Reit Sharia Etf (SPRE) stock in the beginning of 2025 was $19.65. The stock closed the year at $19.58, a loss of over -0.36% for the year.
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 09, 2026 | $18.70 | $18.55 | $0.15 | 62,194.0 | +0.81% |
| Oct 08, 2026 | $18.51 | $18.29 | $0.22 | 55,659.0 | +0.11% |
| Oct 07, 2026 | $18.64 | $18.41 | $0.2257 | 74,469.0 | -0.96% |
| Oct 06, 2026 | $18.90 | $18.60 | $0.2998 | 99,701.0 | +0.21% |
| Oct 05, 2026 | $18.83 | $18.51 | $0.32 | 87,267.0 | -0.21% |
| Oct 02, 2026 | $18.82 | $18.60 | $0.2243 | 45,132.0 | +0.05% |
| Oct 01, 2026 | $18.93 | $18.58 | $0.3549 | 74,307.0 | -1.53% |
| Sep 30, 2026 | $19.21 | $18.92 | $0.29 | 134,059.0 | -0.42% |
| Sep 29, 2026 | $19.12 | $18.93 | $0.1899 | 103,623.0 | -0.37% |
| Sep 28, 2026 | $19.29 | $19.05 | $0.24 | 144,452.0 | -0.68% |
| Sep 25, 2026 | $19.44 | $19.20 | $0.245 | 49,656.0 | -0.36% |
| Sep 24, 2026 | $19.57 | $19.30 | $0.27 | 35,398.0 | -1.33% |
| Sep 23, 2026 | $19.92 | $19.56 | $0.3614 | 94,062.0 | -1.21% |
| Sep 22, 2026 | $20.00 | $19.72 | $0.28 | 63,656.0 | +0.00% |
| Sep 21, 2026 | $19.82 | $19.69 | $0.1283 | 70,752.0 | +0.59% |
| Sep 18, 2026 | $19.81 | $19.62 | $0.19 | 33,757.0 | -1.13% |
| Sep 17, 2026 | $20.02 | $19.85 | $0.17 | 36,080.0 | +0.35% |
| Sep 16, 2026 | $20.07 | $19.77 | $0.30 | 51,424.0 | -0.90% |
| Sep 15, 2026 | $20.16 | $19.93 | $0.2336 | 45,852.0 | -0.35% |
| Sep 14, 2026 | $20.16 | $19.95 | $0.2096 | 61,338.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $18.93 | $18.29 | $0.645 | 498,729.0 | -1.53% |
| Sep, 2026 | $20.86 | $18.92 | $1.94 | 1,466,757.0 | -8.98% |
| Aug, 2026 | $21.70 | $20.75 | $0.95 | 1,769,207.0 | -3.00% |
| Jul, 2026 | $21.91 | $21.10 | $0.81 | 1,184,567.0 | +1.49% |
| Jun, 2026 | $21.70 | $19.58 | $2.12 | 1,687,860.0 | +0.19% |
| May, 2026 | $21.49 | $20.84 | $0.6499 | 1,864,774.0 | -0.98% |
| Apr, 2026 | $21.50 | $19.67 | $1.83 | 1,281,002.0 | +8.83% |
| Mar, 2026 | $21.09 | $19.19 | $1.90 | 1,568,882.0 | -6.89% |
| Feb, 2026 | $21.41 | $19.87 | $1.54 | 1,724,566.0 | +5.09% |
| 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% |
0.47%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):