Get the Stockscreener App
19.38
0.39%
-0.075
After Hours:
19.31
-0.065
-0.34%
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 November 03, 2025, is $19.38.
- 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 19.67% to $19.38 now.
- The 52-week high stock price for SPRE is $21.84, representing a 12.71% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for SPRE is $16.42, indicating a -15.25% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $19.38 | $19.15 | $0.2296 | 116,688.0 | -0.39% |
| Oct 31, 2025 | $19.49 | $19.29 | $0.20 | 94,743.0 | +0.00% |
| Oct 30, 2025 | $19.51 | $19.16 | $0.3514 | 123,042.0 | +1.35% |
| Oct 29, 2025 | $19.58 | $19.13 | $0.449 | 80,964.0 | -2.24% |
| Oct 28, 2025 | $19.91 | $19.63 | $0.28 | 71,798.0 | -1.60% |
| Oct 27, 2025 | $19.97 | $19.78 | $0.1856 | 126,134.0 | +0.45% |
| Oct 24, 2025 | $19.96 | $19.79 | $0.17 | 22,852.0 | +0.35% |
| Oct 23, 2025 | $19.86 | $19.66 | $0.195 | 34,522.0 | -0.15% |
| Oct 22, 2025 | $19.85 | $19.66 | $0.1913 | 30,546.0 | +0.20% |
| Oct 21, 2025 | $19.84 | $19.69 | $0.1534 | 51,462.0 | -0.35% |
| Oct 20, 2025 | $19.85 | $19.65 | $0.2048 | 79,235.0 | +1.12% |
| Oct 17, 2025 | $19.65 | $19.36 | $0.29 | 49,506.0 | +0.62% |
| Oct 16, 2025 | $19.70 | $19.44 | $0.26 | 56,800.0 | +0.36% |
| Oct 15, 2025 | $19.52 | $19.28 | $0.2398 | 43,149.0 | +1.04% |
| Oct 14, 2025 | $19.27 | $18.98 | $0.29 | 125,813.0 | +0.79% |
| Oct 13, 2025 | $19.13 | $18.96 | $0.1743 | 97,502.0 | +0.42% |
| Oct 10, 2025 | $19.30 | $18.99 | $0.31 | 78,313.0 | -1.25% |
| Oct 09, 2025 | $19.42 | $19.20 | $0.2181 | 77,317.0 | -0.72% |
| Oct 08, 2025 | $19.48 | $19.31 | $0.1705 | 58,603.0 | -0.18% |
| Oct 07, 2025 | $19.59 | $19.39 | $0.198 | 50,345.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $19.38 | $19.15 | $0.2296 | 233,376.0 | -0.39% |
| 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% |
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% |
0.47%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):