Get the Stockscreener App
21.20
0.19%
0.04
Pre-market:
21.35
0.15
+0.71%
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 26, 2026, is $21.20.
- 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 30.95% to $21.20 now.
- The 52-week high stock price for SPRE is $21.50, representing a 1.41% increase from the current share price, occurred on April 21, 2026.
- The 52-week low stock price for SPRE is $18.78, indicating a -11.42% decrease from the current share price, occurred on August 01, 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 26, 2026 | $21.35 | $21.15 | $0.20 | 61,818.0 | +0.19% |
| May 22, 2026 | $21.20 | $21.01 | $0.19 | 22,453.0 | -0.09% |
| May 21, 2026 | $21.18 | $21.00 | $0.18 | 65,972.0 | +0.38% |
| May 20, 2026 | $21.10 | $20.84 | $0.26 | 685,451.0 | +0.67% |
| May 19, 2026 | $20.97 | $20.85 | $0.12 | 43,277.0 | +0.00% |
| May 18, 2026 | $21.10 | $20.86 | $0.238 | 95,575.0 | -0.10% |
| May 15, 2026 | $21.23 | $20.97 | $0.26 | 40,691.0 | -1.55% |
| May 14, 2026 | $21.42 | $21.28 | $0.14 | 69,961.0 | +0.05% |
| May 13, 2026 | $21.39 | $21.24 | $0.1453 | 55,620.0 | -0.14% |
| May 12, 2026 | $21.48 | $21.23 | $0.2502 | 113,801.0 | +0.09% |
| May 11, 2026 | $21.45 | $21.29 | $0.1601 | 131,039.0 | +0.29% |
| May 08, 2026 | $21.40 | $21.21 | $0.1897 | 25,741.0 | +0.25% |
| May 07, 2026 | $21.41 | $21.19 | $0.22 | 52,020.0 | -1.19% |
| May 06, 2026 | $21.49 | $21.22 | $0.268 | 88,701.0 | +1.76% |
| May 05, 2026 | $21.18 | $20.98 | $0.2003 | 101,462.0 | +0.17% |
| May 04, 2026 | $21.24 | $20.98 | $0.2593 | 59,468.0 | -0.77% |
| May 01, 2026 | $21.39 | $21.16 | $0.2314 | 26,506.0 | -0.53% |
| Apr 30, 2026 | $21.34 | $20.97 | $0.37 | 71,138.0 | +1.67% |
| Apr 29, 2026 | $21.16 | $20.87 | $0.2893 | 68,115.0 | -0.74% |
| Apr 28, 2026 | $21.14 | $20.94 | $0.20 | 57,647.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $21.49 | $20.84 | $0.6499 | 1,801,374.0 | -0.56% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):