Skip to main content
SP Funds S&P Global REIT Sharia ETF (SPRE)
NYSEARCA: SPRE · Real-Time Price · USD
19.42
+0.03 (0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

SPRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.4619.5319.4219.4219.420.15%26,396
Dec 4, 202519.3919.5719.3919.3919.39-0.92%49,275
Dec 3, 202519.6319.6619.4619.5719.570.31%62,499
Dec 2, 202519.5619.6619.4619.5119.51-0.26%63,852
Dec 1, 202519.6019.6919.5319.5619.56-0.51%124,520
Nov 28, 202519.5819.8019.4619.6619.660.05%53,786
Nov 26, 202519.4819.7519.4819.6519.650.44%37,914
Nov 25, 202519.4719.6519.4419.5619.560.28%48,739
Nov 24, 202519.4619.5419.3019.5119.440.62%55,589
Nov 21, 202519.1519.5019.1219.3919.321.31%33,127
Nov 20, 202519.3419.4019.1419.1419.070.29%54,758
Nov 19, 202519.1819.2019.0619.0919.02-0.50%38,603
Nov 18, 202519.0819.2719.0819.1819.110.13%48,025
Nov 17, 202519.3319.3519.1519.1619.09-0.44%60,238
Nov 14, 202519.2619.2919.1519.2419.170.26%12,600
Nov 13, 202519.4519.4519.1919.1919.12-1.59%36,150
Nov 12, 202519.5319.6019.4719.5019.43-0.61%37,020
Nov 11, 202519.5519.6519.5019.6219.550.82%36,248
Nov 10, 202519.4519.5419.3419.4619.39-0.10%65,262
Nov 7, 202519.2419.5019.2219.4819.411.24%28,678
Nov 6, 202519.2719.3319.2019.2419.18-0.61%43,683
Nov 5, 202519.3319.5019.2319.3619.290.07%50,281
Nov 4, 202519.2719.3519.2419.3519.28-0.14%54,908
Nov 3, 202519.3519.3819.1519.3819.31-0.39%117,242
Oct 31, 202519.4319.4919.2919.4519.38-94,758
Oct 30, 202519.1719.5119.1619.4519.381.35%123,055
Oct 29, 202519.5819.5819.1319.1919.12-2.24%80,966
Oct 28, 202519.9119.9119.6319.6319.56-1.60%71,809
Oct 27, 202519.8619.9719.7819.9519.880.45%126,135
Oct 24, 202519.9219.9619.7919.8619.730.35%22,864
Oct 23, 202519.8619.8619.6719.7919.66-0.15%34,522
Oct 22, 202519.7919.8519.6619.8219.690.20%32,046
Oct 21, 202519.8019.8419.6919.7819.65-0.35%51,463
Oct 20, 202519.7419.8519.6519.8519.721.12%79,270
Oct 17, 202519.3619.6519.3619.6319.500.62%49,529
Oct 16, 202519.5919.7019.4419.5119.380.36%56,813
Oct 15, 202519.2819.5219.2819.4419.311.04%43,150
Oct 14, 202519.0319.2718.9819.2419.110.79%125,831
Oct 13, 202519.0419.1318.9619.0918.960.42%97,503
Oct 10, 202519.3019.3018.9919.0118.88-1.25%78,681
Oct 9, 202519.4019.4219.2019.2519.12-0.72%77,319
Oct 8, 202519.4319.4819.3119.3919.26-0.18%58,603
Oct 7, 202519.5519.5919.3919.4319.29-0.61%50,347
Oct 6, 202519.6419.6419.4519.5519.41-0.22%108,770
Oct 3, 202519.5419.6919.5219.5919.460.56%27,802
Oct 2, 202519.5719.5719.3519.4819.35-0.31%71,698
Oct 1, 202519.4919.6019.4819.5419.410.31%100,751
Sep 30, 202519.3619.4819.3019.4819.350.72%62,092
Sep 29, 202519.4519.4519.3019.3419.21-0.10%205,033
Sep 26, 202519.2519.4319.2119.3619.230.78%20,424
Sep 25, 202519.2519.3019.2119.2119.08-0.77%53,231
Sep 24, 202519.5219.6019.3619.3619.16-0.82%49,049
Sep 23, 202519.4819.6019.4119.5219.320.05%28,639
Sep 22, 202519.4019.5419.2519.5119.310.15%81,331
Sep 19, 202519.5419.5819.4419.4819.280.05%40,983
Sep 18, 202519.4019.5319.3819.4719.270.57%34,375
Sep 17, 202519.4819.5819.3619.3619.16-0.62%33,479
Sep 16, 202519.5819.6619.4319.4819.28-0.46%62,954
Sep 15, 202519.6919.7219.5319.5719.37-0.20%85,395
Sep 12, 202519.7019.7019.5419.6119.41-0.51%108,366
Sep 11, 202519.4219.7419.2019.7119.512.02%46,108
Sep 10, 202519.5119.5719.3219.3219.12-0.62%26,905
Sep 9, 202519.4819.4819.3619.4419.24-0.41%42,566
Sep 8, 202519.5419.5419.3419.5219.32-0.20%85,861
Sep 5, 202519.4519.6919.4219.5619.361.29%89,123
Sep 4, 202519.2419.3219.1519.3119.110.84%84,111
Sep 3, 202519.1419.2019.0619.1518.950.08%90,786
Sep 2, 202519.3919.4719.1119.1318.94-2.23%134,325
Aug 29, 202519.5219.6019.4919.5719.370.36%20,795
Aug 28, 202519.5819.5819.4019.5019.30-67,091
Aug 27, 202519.3219.5619.3119.5019.300.72%68,680
Aug 26, 202519.4219.4619.3119.3619.16-0.31%48,629
Aug 25, 202519.5119.5719.3819.4219.15-0.66%44,907
Aug 22, 202519.3419.6219.2919.5519.281.45%25,299
Aug 21, 202519.3519.4119.2219.2719.01-0.93%28,715
Aug 20, 202519.4219.6219.3819.4519.180.46%34,086
Aug 19, 202519.1219.4319.1219.3619.101.68%36,458
Aug 18, 202519.2319.2519.0419.0418.78-0.94%79,133
Aug 15, 202519.2219.2919.1319.2218.960.37%16,688
Aug 14, 202519.2119.2119.0519.1518.89-0.52%50,142
Aug 13, 202519.1819.2819.1119.2518.990.94%33,698
Aug 12, 202519.0419.1118.9219.0718.810.32%78,051
Aug 11, 202519.1119.1419.0119.0118.75-0.63%104,096
Aug 8, 202519.2819.2819.1219.1318.87-0.67%17,040
Aug 7, 202519.2919.2919.1219.2619.000.68%50,825
Aug 6, 202519.2219.3019.1319.1318.87-0.21%31,995
Aug 5, 202519.0119.2419.0119.1718.910.74%38,211
Aug 4, 202518.9119.1218.9019.0318.770.63%99,037
Aug 1, 202519.0919.0918.7818.9118.65-0.63%73,546
Jul 31, 202519.2119.3618.9719.0318.77-1.30%53,519
Jul 30, 202519.5719.5719.2719.2819.02-1.53%42,150
Jul 29, 202519.2919.5919.1919.5819.312.03%65,780
Jul 28, 202519.5019.5019.1719.1918.93-1.54%93,678
Jul 25, 202519.5119.5119.3019.4919.22-0.05%13,969
Jul 24, 202519.6219.6719.4519.5019.17-0.71%31,082
Jul 23, 202519.6819.7019.5619.6419.310.15%29,495
Jul 22, 202519.4019.6719.4019.6119.281.50%38,051
Jul 21, 202519.3819.5119.2919.3218.990.16%60,972
Jul 18, 202519.3219.3519.2419.2918.960.10%12,742
Jul 17, 202519.2919.3319.1619.2718.94-0.26%44,986