Skip to main content
SP Funds S&P Global REIT Sharia ETF (SPRE)
NYSEARCA: SPRE · Real-Time Price · USD
20.35
-0.23 (-1.12%)
Mar 6, 2026, 4:00 PM EST - Market closed

SPRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.4020.5120.2120.3520.35-1.12%41,783
Mar 5, 202620.7220.7220.4420.5820.58-0.72%73,087
Mar 4, 202620.7220.7920.6020.7320.73-0.43%44,749
Mar 3, 202620.7820.8620.4720.8220.82-0.90%111,018
Mar 2, 202620.9021.0920.8521.0121.01-0.14%131,862
Feb 27, 202621.0021.1020.9121.0421.040.10%54,359
Feb 26, 202620.9021.0220.8321.0221.020.72%100,065
Feb 25, 202620.8920.8920.7420.8720.870.34%179,398
Feb 24, 202620.8020.8120.6320.8020.80-0.19%67,370
Feb 23, 202620.9220.9520.7920.8420.84-0.62%132,792
Feb 20, 202621.0121.0120.8120.9720.970.48%12,969
Feb 19, 202620.9520.9920.8320.8720.80-1.37%33,143
Feb 18, 202621.4121.4121.0821.1621.09-1.17%64,990
Feb 17, 202621.3721.4121.1621.4121.340.66%114,256
Feb 13, 202621.0521.3321.0321.2721.201.43%53,472
Feb 12, 202621.2121.3320.9720.9720.900.43%69,832
Feb 11, 202620.8021.0020.7920.8820.810.49%92,256
Feb 10, 202620.5920.8620.5520.7820.711.17%45,489
Feb 9, 202620.4020.5720.3620.5420.471.23%142,362
Feb 6, 202620.1720.3420.1120.2920.220.79%122,317
Feb 5, 202620.1020.2620.0120.1320.070.15%65,201
Feb 4, 202620.1020.2520.0520.1020.040.33%76,570
Feb 3, 202619.9620.0919.8820.0319.970.42%172,438
Feb 2, 202620.0520.1019.9319.9519.89-0.35%125,995
Jan 30, 202619.9420.0519.8520.0219.96-0.10%92,287
Jan 29, 202619.9020.0419.8320.0419.981.37%89,767
Jan 28, 202619.8619.9519.7719.7719.71-1.15%64,155
Jan 27, 202619.9320.0019.8620.0019.940.70%77,533
Jan 26, 202619.9820.1219.8619.8619.80-0.50%101,022
Jan 23, 202619.8420.2819.7619.9619.900.35%26,278
Jan 22, 202620.2520.2519.8819.8919.76-0.90%49,798
Jan 21, 202620.1020.1519.9220.0719.940.51%75,244
Jan 20, 202620.1920.1919.9719.9719.84-2.02%81,338
Jan 16, 202620.1120.4120.1120.3820.251.19%25,157
Jan 15, 202620.0920.2520.0920.1420.010.70%49,022
Jan 14, 202619.8720.0619.7420.0019.870.60%28,388
Jan 13, 202619.7919.9019.6819.8819.750.76%53,486
Jan 12, 202619.8319.8819.6819.7319.60-0.35%78,857
Jan 9, 202619.7319.8819.7319.8019.670.15%66,234
Jan 8, 202619.5019.7719.4819.7719.641.23%47,119
Jan 7, 202619.8019.8119.5319.5319.40-0.86%54,980
Jan 6, 202619.5719.7019.5519.7019.570.20%65,496
Jan 5, 202619.5919.7419.4819.6619.53-88,305
Jan 2, 202619.6819.7019.4619.6619.530.41%74,472
Dec 31, 202519.8319.8319.5419.5819.45-0.71%63,447
Dec 30, 202519.7619.8419.6519.7219.59-0.25%116,023
Dec 29, 202519.7419.8319.6219.7719.640.23%115,621
Dec 26, 202519.7219.7919.6019.7219.59-0.31%35,888
Dec 24, 202519.7119.8019.6919.7919.590.38%34,705
Dec 23, 202519.6819.7419.6119.7119.521.28%50,761
Dec 22, 202519.4019.5419.3719.4619.270.17%51,126
Dec 19, 202519.4319.5419.3919.4319.240.13%12,130
Dec 18, 202519.5619.5719.3619.4019.21-0.30%34,045
Dec 17, 202519.3819.5419.3819.4619.270.21%39,078
Dec 16, 202519.5419.5419.3519.4219.23-0.41%43,168
Dec 15, 202519.4519.5119.3819.5019.310.72%59,704
Dec 12, 202519.4519.5519.3419.3619.17-0.21%25,262
Dec 11, 202519.4119.5019.3619.4019.21-0.02%60,902
Dec 10, 202519.2719.4019.2719.4019.210.64%24,881
Dec 9, 202519.4519.4619.2519.2819.09-0.57%53,665
Dec 8, 202519.5019.5019.3719.3919.20-0.15%64,814
Dec 5, 202519.4619.5319.4219.4219.230.15%26,396
Dec 4, 202519.3919.5719.3919.3919.20-0.92%49,275
Dec 3, 202519.6319.6619.4619.5719.380.31%62,499
Dec 2, 202519.5619.6619.4619.5119.32-0.26%63,852
Dec 1, 202519.6019.6919.5319.5619.37-0.51%124,550
Nov 28, 202519.5819.8019.4619.6619.470.05%53,788
Nov 26, 202519.4819.7519.4819.6519.460.44%37,926
Nov 25, 202519.4719.6519.4419.5619.370.28%48,739
Nov 24, 202519.4619.5419.3019.5119.250.62%55,589
Nov 21, 202519.1519.5019.1219.3919.131.31%33,127
Nov 20, 202519.3419.4019.1419.1418.890.29%54,758
Nov 19, 202519.1819.2019.0619.0918.83-0.50%38,603
Nov 18, 202519.0819.2719.0819.1818.930.13%48,025
Nov 17, 202519.3319.3519.1519.1618.90-0.44%60,238
Nov 14, 202519.2619.2919.1519.2418.980.26%12,600
Nov 13, 202519.4519.4519.1919.1918.94-1.59%36,150
Nov 12, 202519.5319.6019.4719.5019.24-0.61%37,020
Nov 11, 202519.5519.6519.5019.6219.360.82%36,248
Nov 10, 202519.4519.5419.3419.4619.20-0.10%65,262
Nov 7, 202519.2419.5019.2219.4819.221.24%28,678
Nov 6, 202519.2719.3319.2019.2418.99-0.61%43,683
Nov 5, 202519.3319.5019.2319.3619.100.07%50,281
Nov 4, 202519.2719.3519.2419.3519.09-0.14%54,908
Nov 3, 202519.3519.3819.1519.3819.12-0.39%117,242
Oct 31, 202519.4319.4919.2919.4519.19-94,758
Oct 30, 202519.1719.5119.1619.4519.191.35%123,055
Oct 29, 202519.5819.5819.1319.1918.94-2.24%80,966
Oct 28, 202519.9119.9119.6319.6319.37-1.60%71,809
Oct 27, 202519.8619.9719.7819.9519.690.45%126,135
Oct 24, 202519.9219.9619.7919.8619.530.35%22,864
Oct 23, 202519.8619.8619.6719.7919.46-0.15%34,522
Oct 22, 202519.7919.8519.6619.8219.490.20%32,046
Oct 21, 202519.8019.8419.6919.7819.45-0.35%51,463
Oct 20, 202519.7419.8519.6519.8519.521.12%79,270
Oct 17, 202519.3619.6519.3619.6319.300.62%49,529
Oct 16, 202519.5919.7019.4419.5119.190.36%56,813
Oct 15, 202519.2819.5219.2819.4419.121.04%43,150
Oct 14, 202519.0319.2718.9819.2418.920.79%125,831
Oct 13, 202519.0419.1318.9619.0918.770.42%97,503