Get the Stockscreener App
20.58
0.72%
-0.15
After Hours:
20.58
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 March 05, 2026, is $20.58.
- 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 27.12% to $20.58 now.
- The 52-week high stock price for SPRE is $21.41, representing a 4.03% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for SPRE is $16.42, indicating a -20.21% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $20.72 | $20.44 | $0.28 | 73,088.0 | -0.72% |
| Mar 04, 2026 | $20.79 | $20.59 | $0.194 | 44,769.0 | -0.43% |
| Mar 03, 2026 | $20.86 | $20.47 | $0.3896 | 111,018.0 | -0.90% |
| Mar 02, 2026 | $21.09 | $20.85 | $0.2391 | 131,863.0 | -0.14% |
| Feb 27, 2026 | $21.10 | $20.91 | $0.1932 | 54,368.0 | +0.10% |
| Feb 26, 2026 | $21.02 | $20.83 | $0.1892 | 100,065.0 | +0.72% |
| Feb 25, 2026 | $20.89 | $20.74 | $0.1509 | 179,398.0 | +0.34% |
| Feb 24, 2026 | $20.81 | $20.63 | $0.18 | 67,370.0 | -0.19% |
| Feb 23, 2026 | $20.94 | $20.79 | $0.1597 | 132,791.0 | -0.62% |
| Feb 20, 2026 | $21.01 | $20.81 | $0.2028 | 12,918.0 | +0.48% |
| Feb 19, 2026 | $20.99 | $20.83 | $0.1632 | 33,139.0 | -1.37% |
| Feb 18, 2026 | $21.41 | $21.08 | $0.33 | 64,889.0 | -1.17% |
| Feb 17, 2026 | $21.41 | $21.16 | $0.2533 | 114,244.0 | +0.66% |
| Feb 13, 2026 | $21.33 | $21.02 | $0.305 | 53,451.0 | +1.43% |
| Feb 12, 2026 | $21.33 | $20.97 | $0.36 | 69,831.0 | +0.43% |
| Feb 11, 2026 | $21.00 | $20.79 | $0.2066 | 92,053.0 | +0.49% |
| Feb 10, 2026 | $20.86 | $20.55 | $0.306 | 45,489.0 | +1.17% |
| Feb 09, 2026 | $20.57 | $20.36 | $0.2045 | 142,153.0 | +1.23% |
| Feb 06, 2026 | $20.34 | $20.11 | $0.229 | 122,297.0 | +0.79% |
| Feb 05, 2026 | $20.26 | $20.01 | $0.25 | 65,182.0 | +0.15% |
| Feb 04, 2026 | $20.25 | $20.05 | $0.1995 | 76,563.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $21.09 | $20.44 | $0.65 | 433,826.0 | -2.19% |
| 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):