Get the Stockscreener App
18.91
0.63%
-0.12
After Hours:
18.91
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 August 01, 2025, is $18.91.
- 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 16.80% to $18.91 now.
- The 52-week high stock price for SPRE is $22.44, representing a 18.64% increase from the current share price, occurred on September 25, 2024.
- The 52-week low stock price for SPRE is $16.42, indicating a -13.17% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $19.09 | $18.78 | $0.31 | 73,546.0 | -0.63% |
| Jul 31, 2025 | $19.36 | $18.97 | $0.39 | 53,519.0 | -1.30% |
| Jul 30, 2025 | $19.57 | $19.27 | $0.305 | 42,148.0 | -1.53% |
| Jul 29, 2025 | $19.59 | $19.19 | $0.4022 | 65,779.0 | +2.03% |
| Jul 28, 2025 | $19.50 | $19.17 | $0.33 | 93,642.0 | -1.54% |
| Jul 25, 2025 | $19.51 | $19.30 | $0.2136 | 13,969.0 | -0.05% |
| Jul 24, 2025 | $19.67 | $19.45 | $0.219 | 31,021.0 | -0.71% |
| Jul 23, 2025 | $19.68 | $19.63 | $0.0495 | 3,142.0 | +0.15% |
| Jul 22, 2025 | $19.67 | $19.40 | $0.27 | 38,051.0 | +1.50% |
| Jul 21, 2025 | $19.51 | $19.29 | $0.2146 | 60,860.0 | +0.16% |
| Jul 18, 2025 | $19.35 | $19.24 | $0.1111 | 12,737.0 | +0.10% |
| Jul 17, 2025 | $19.33 | $19.16 | $0.1714 | 44,971.0 | -0.26% |
| Jul 16, 2025 | $19.34 | $19.15 | $0.188 | 41,036.0 | +1.10% |
| Jul 15, 2025 | $19.33 | $19.06 | $0.27 | 28,500.0 | -0.88% |
| Jul 14, 2025 | $19.34 | $19.21 | $0.1326 | 55,233.0 | +0.26% |
| Jul 11, 2025 | $19.23 | $19.00 | $0.2291 | 11,253.0 | -0.10% |
| Jul 10, 2025 | $19.35 | $19.07 | $0.28 | 108,579.0 | +0.42% |
| Jul 09, 2025 | $19.23 | $19.08 | $0.1528 | 37,814.0 | -0.26% |
| Jul 08, 2025 | $19.28 | $19.16 | $0.1184 | 38,001.0 | -0.05% |
| Jul 07, 2025 | $19.43 | $19.14 | $0.29 | 78,173.0 | -0.62% |
| Jul 03, 2025 | $19.44 | $19.25 | $0.1897 | 52,711.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $19.09 | $18.78 | $0.31 | 73,546.0 | +0.00% |
| Jul, 2025 | $19.68 | $18.78 | $0.8995 | 1,112,202.0 | -1.41% |
| 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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):