Get the Stockscreener App
19.55
1.45%
0.28
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 22, 2025, is $19.55.
- 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 20.75% to $19.55 now.
- The 52-week high stock price for SPRE is $22.44, representing a 14.76% increase from the current share price, occurred on September 25, 2024.
- The 52-week low stock price for SPRE is $16.42, indicating a -16.01% 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 22, 2025 | $19.62 | $19.29 | $0.3299 | 25,294.0 | +1.45% |
| Aug 21, 2025 | $19.41 | $19.22 | $0.1902 | 28,715.0 | -0.93% |
| Aug 20, 2025 | $19.62 | $19.38 | $0.2382 | 34,085.0 | +0.46% |
| Aug 19, 2025 | $19.43 | $19.12 | $0.31 | 36,458.0 | +1.68% |
| Aug 18, 2025 | $19.25 | $19.04 | $0.21 | 79,133.0 | -0.94% |
| Aug 15, 2025 | $19.29 | $19.13 | $0.1603 | 16,687.0 | +0.37% |
| Aug 14, 2025 | $19.21 | $19.05 | $0.16 | 50,142.0 | -0.52% |
| Aug 13, 2025 | $19.28 | $19.11 | $0.1665 | 33,698.0 | +0.94% |
| Aug 12, 2025 | $19.11 | $18.92 | $0.19 | 78,051.0 | +0.32% |
| Aug 11, 2025 | $19.14 | $19.01 | $0.13 | 104,086.0 | -0.63% |
| Aug 08, 2025 | $19.28 | $19.12 | $0.1599 | 17,033.0 | -0.67% |
| Aug 07, 2025 | $19.29 | $19.12 | $0.17 | 50,825.0 | +0.68% |
| Aug 06, 2025 | $19.30 | $19.13 | $0.1699 | 31,985.0 | -0.21% |
| Aug 05, 2025 | $19.24 | $19.01 | $0.223 | 38,211.0 | +0.74% |
| Aug 04, 2025 | $19.12 | $18.90 | $0.2178 | 99,003.0 | +0.63% |
| 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% |
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 | $19.62 | $18.78 | $0.8399 | 822,246.0 | +2.73% |
| 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% |
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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):