SP Funds S&P Global REIT Sharia ETF SPRE
19.17 USD +0.04 (+0.21%)
Regular-session close
19.18 +0.01 +0.05%
After hours · Nov 13, 4:00 PM ET
19.03 Day range 19.26
18.37 52-week range 21.80
- YTD
- -2.09%
- 1 year
- -0.10%
SPRE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.13 | 19.26 | 19.03 | 19.17 | +0.04 | +0.21% | 17,850 |
| Nov 12, 2026 | 19.21 | 19.29 | 19.10 | 19.13 | -0.08 | -0.42% | 31,800 |
| Nov 11, 2026 | 19.13 | 19.21 | 19.10 | 19.21 | +0.04 | +0.21% | 96,100 |
| Nov 10, 2026 | 19.18 | 19.19 | 19.07 | 19.17 | -0.08 | -0.42% | 104,400 |
| Nov 9, 2026 | 19.10 | 19.32 | 19.02 | 19.25 | +0.35 | +1.85% | 73,800 |
| Nov 6, 2026 | 18.85 | 19.04 | 18.80 | 18.90 | -0.08 | -0.42% | 68,200 |
| Nov 5, 2026 | 19.27 | 19.35 | 18.94 | 18.98 | -0.21 | -1.09% | 70,700 |
| Nov 4, 2026 | 18.90 | 19.20 | 18.77 | 19.19 | +0.44 | +2.35% | 61,000 |
| Nov 3, 2026 | 18.68 | 18.80 | 18.62 | 18.75 | +0.07 | +0.37% | 89,100 |
| Nov 2, 2026 | 18.60 | 18.74 | 18.58 | 18.68 | +0.10 | +0.54% | 63,700 |
| Oct 30, 2026 | 18.65 | 18.70 | 18.54 | 18.58 | -0.12 | -0.64% | 49,900 |
| Oct 29, 2026 | 18.46 | 18.70 | 18.46 | 18.70 | +0.33 | +1.80% | 36,100 |
| Oct 28, 2026 | 18.41 | 18.41 | 18.19 | 18.37 | -0.08 | -0.43% | 62,500 |
| Oct 27, 2026 | 18.58 | 18.69 | 18.40 | 18.45 | -0.10 | -0.54% | 65,100 |
| Oct 26, 2026 | 18.49 | 18.63 | 18.49 | 18.55 | +0.06 | +0.32% | 83,700 |
| Oct 23, 2026 | 18.55 | 18.55 | 18.39 | 18.49 | -0.13 | -0.70% | 47,200 |
| Oct 22, 2026 | 18.59 | 18.63 | 18.47 | 18.62 | +0.07 | +0.38% | 33,100 |
| Oct 21, 2026 | 18.79 | 18.85 | 18.55 | 18.55 | -0.21 | -1.12% | 37,900 |
| Oct 20, 2026 | 18.59 | 18.84 | 18.59 | 18.76 | +0.21 | +1.13% | 48,800 |
| Oct 19, 2026 | 18.68 | 18.71 | 18.51 | 18.55 | -0.16 | -0.86% | 59,500 |
| Oct 16, 2026 | 18.73 | 18.87 | 18.69 | 18.71 | +0.12 | +0.65% | 44,800 |
| Oct 15, 2026 | 18.56 | 18.68 | 18.46 | 18.59 | +0.06 | +0.32% | 62,800 |
| Oct 14, 2026 | 18.63 | 18.70 | 18.52 | 18.53 | -0.10 | -0.54% | 33,200 |
| Oct 13, 2026 | 18.73 | 18.74 | 18.62 | 18.63 | +0.02 | +0.11% | 64,900 |
| Oct 12, 2026 | 18.63 | 18.65 | 18.47 | 18.61 | -0.05 | -0.27% | 62,800 |
| Oct 9, 2026 | 18.63 | 18.70 | 18.55 | 18.66 | +0.15 | +0.81% | 62,200 |
| Oct 8, 2026 | 18.45 | 18.51 | 18.29 | 18.51 | +0.02 | +0.11% | 55,700 |
| Oct 7, 2026 | 18.63 | 18.64 | 18.41 | 18.49 | -0.18 | -0.96% | 74,500 |
| Oct 6, 2026 | 18.71 | 18.90 | 18.60 | 18.67 | +0.04 | +0.21% | 99,700 |
| Oct 5, 2026 | 18.66 | 18.83 | 18.51 | 18.63 | -0.04 | -0.21% | 87,300 |
| Oct 2, 2026 | 18.70 | 18.82 | 18.60 | 18.67 | +0.01 | +0.05% | 45,100 |
| Oct 1, 2026 | 18.86 | 18.93 | 18.58 | 18.66 | -0.29 | -1.53% | 74,200 |
| Sep 30, 2026 | 19.21 | 19.21 | 18.92 | 18.95 | -0.08 | -0.42% | 134,100 |
| Sep 29, 2026 | 19.09 | 19.12 | 18.93 | 19.03 | -0.07 | -0.37% | 103,700 |
| Sep 28, 2026 | 19.18 | 19.29 | 19.05 | 19.10 | -0.13 | -0.68% | 144,400 |
| Sep 25, 2026 | 19.36 | 19.44 | 19.19 | 19.23 | -0.07 | -0.36% | 49,600 |
| Sep 24, 2026 | 19.55 | 19.57 | 19.30 | 19.30 | -0.26 | -1.33% | 35,900 |
| Sep 23, 2026 | 19.74 | 19.92 | 19.56 | 19.56 | -0.24 | -1.21% | 94,000 |
| Sep 22, 2026 | 20.00 | 20.00 | 19.72 | 19.80 | 0.00 | 0.00% | 63,600 |
| Sep 21, 2026 | 19.81 | 19.82 | 19.69 | 19.80 | +0.12 | +0.61% | 70,800 |
| Sep 18, 2026 | 19.81 | 19.81 | 19.62 | 19.68 | -0.23 | -1.16% | 33,800 |
| Sep 17, 2026 | 20.02 | 20.02 | 19.85 | 19.91 | +0.07 | +0.35% | 36,100 |
| Sep 16, 2026 | 20.02 | 20.07 | 19.77 | 19.84 | -0.18 | -0.90% | 51,400 |
| Sep 15, 2026 | 20.09 | 20.16 | 19.93 | 20.02 | -0.07 | -0.35% | 45,900 |
| Sep 14, 2026 | 20.15 | 20.16 | 19.95 | 20.09 | -0.13 | -0.64% | 61,300 |
| Sep 11, 2026 | 20.26 | 20.30 | 20.09 | 20.22 | +0.08 | +0.40% | 15,500 |
| Sep 10, 2026 | 20.29 | 20.36 | 20.03 | 20.14 | -0.07 | -0.35% | 49,100 |
| Sep 9, 2026 | 20.35 | 20.35 | 20.20 | 20.21 | -0.21 | -1.03% | 68,700 |
| Sep 8, 2026 | 20.36 | 20.49 | 20.32 | 20.42 | -0.01 | -0.05% | 82,700 |
| Sep 4, 2026 | 20.43 | 20.51 | 20.40 | 20.43 | -0.10 | -0.49% | 69,300 |
| Sep 3, 2026 | 20.59 | 20.59 | 20.36 | 20.53 | +0.01 | +0.05% | 46,800 |
| Sep 2, 2026 | 20.64 | 20.65 | 20.45 | 20.52 | -0.14 | -0.68% | 69,800 |
| Sep 1, 2026 | 20.80 | 20.86 | 20.63 | 20.66 | -0.16 | -0.77% | 141,400 |
| Aug 31, 2026 | 21.10 | 21.10 | 20.75 | 20.82 | -0.24 | -1.14% | 89,700 |
| Aug 28, 2026 | 21.28 | 21.28 | 21.01 | 21.06 | -0.14 | -0.66% | 67,200 |
| Aug 27, 2026 | 21.24 | 21.30 | 21.17 | 21.20 | -0.11 | -0.52% | 54,000 |
| Aug 26, 2026 | 21.32 | 21.43 | 21.26 | 21.31 | -0.09 | -0.42% | 42,000 |
| Aug 25, 2026 | 21.29 | 21.50 | 21.27 | 21.40 | +0.10 | +0.47% | 43,500 |
| Aug 24, 2026 | 21.30 | 21.40 | 21.16 | 21.30 | +0.03 | +0.14% | 75,500 |
| Aug 21, 2026 | 21.39 | 21.41 | 21.16 | 21.27 | -0.11 | -0.51% | 134,400 |
| Aug 20, 2026 | 21.36 | 21.49 | 21.36 | 21.38 | -0.01 | -0.05% | 58,800 |
| Aug 19, 2026 | 21.41 | 21.45 | 21.26 | 21.39 | -0.05 | -0.23% | 144,400 |
| Aug 18, 2026 | 21.57 | 21.61 | 21.41 | 21.44 | -0.01 | -0.05% | 260,800 |
| Aug 17, 2026 | 21.54 | 21.54 | 21.41 | 21.45 | -0.15 | -0.69% | 130,000 |
| Aug 14, 2026 | 21.51 | 21.60 | 21.51 | 21.60 | +0.08 | +0.37% | 74,500 |
65 days, newest first. Daily bars as drawn on the SPRE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.