Singapore markets open in 3 hours 33 minutes

SP Funds S&P Global REIT Sharia ETF (SPRE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.78+0.21 (+1.02%)
At close: 03:59PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202420.7120.8620.5620.7820.7884,536
19 Jul 202420.7020.8620.5520.5720.5721,600
18 Jul 202420.8321.0020.6220.6420.6446,900
17 Jul 202420.4921.0120.4920.6720.6761,300
16 Jul 202420.4220.6420.4120.6220.6282,300
15 Jul 202420.4820.5020.2520.3020.3089,200
12 Jul 202420.3520.4920.2020.4120.4124,000
11 Jul 202419.9220.2619.8920.0920.0968,300
10 Jul 202419.5919.7619.5019.7419.7459,700
09 Jul 202419.5719.5819.3219.5019.5061,700
08 Jul 202419.5019.6019.4519.5019.50177,400
05 Jul 202419.3919.5319.3319.5019.5052,300
03 Jul 202419.4419.5019.3319.3919.3962,500
02 Jul 202419.3319.4519.2919.3819.3860,400
01 Jul 202419.5419.5419.2519.3819.38115,500
28 Jun 202419.4019.5419.2919.4619.4647,400
27 Jun 202419.2319.3619.1819.2919.2955,600
26 Jun 202419.2119.3019.1319.2119.2146,300
26 Jun 20240.067 Dividend
25 Jun 202419.6019.6119.3219.4219.3543,600
24 Jun 202419.4919.7619.4219.5819.51107,200
21 Jun 202419.4019.4819.3619.4719.4039,700
20 Jun 202419.4619.4919.3519.4019.3356,400
18 Jun 202419.4219.5019.4219.5019.4320,400
17 Jun 202419.3419.4419.2119.3719.3019,700
14 Jun 202419.2919.4519.1919.4519.3816,800
13 Jun 202419.3419.4119.2619.4019.3335,500
12 Jun 202419.4919.6319.2419.2819.2141,800
11 Jun 202419.0919.2119.0719.1819.1143,900
10 Jun 202418.9519.2618.9119.1819.1152,900
07 Jun 202419.1519.1719.0719.0819.0114,300
06 Jun 202419.2319.3219.1419.3119.2446,900
05 Jun 202419.3419.3919.1319.3119.2434,300
04 Jun 202418.9819.3218.9819.1819.1150,300
03 Jun 202419.2619.2619.0019.0719.0087,200
31 May 202418.9419.1418.8919.1119.0422,100
30 May 202418.8718.9518.7618.9318.8636,300
29 May 202418.8418.8418.5018.6618.5949,400
29 May 20240.067 Dividend
28 May 202419.0919.1318.9018.9518.82100,800
24 May 202419.1319.1419.0019.0018.8713,500
23 May 202419.4219.4719.0019.0718.9446,900
22 May 202419.5619.6219.3919.3919.2539,800
21 May 202419.6219.6419.5019.5519.4135,000
20 May 202419.6419.7319.5319.5619.4268,600
17 May 202419.6719.7519.6119.7419.6010,600
16 May 202419.6819.7719.6419.7119.5730,000
15 May 202419.5219.6819.5219.6019.4630,200
14 May 202419.3419.4619.2719.3519.2236,200
13 May 202419.1819.4119.1719.2319.1074,500
10 May 202419.3419.3419.1319.1719.046,400
09 May 202419.1219.3419.1019.3319.2028,900
08 May 202419.0619.0618.8418.8718.7450,800
07 May 202418.9719.1518.9719.0918.9669,200
06 May 202418.9719.0018.8218.9618.8387,400
03 May 202418.7418.9518.7318.7618.639,800
02 May 202418.4718.6118.1818.5918.4662,100
01 May 202418.4418.5118.2018.2418.1124,100
30 Apr 202418.4718.4718.2418.2418.1156,000
29 Apr 202418.5718.6218.4318.5518.4265,200
26 Apr 202418.4418.5018.3618.3618.2313,800
25 Apr 202418.2618.7618.1918.3218.1921,000
25 Apr 20240.067 Dividend
24 Apr 202418.6518.7118.4818.5918.3920,300
23 Apr 202418.5518.7018.4518.6118.41355,800
22 Apr 202418.4218.5518.2618.4618.2779,300
19 Apr 202418.2718.3818.2218.2918.1021,300
18 Apr 202418.4318.4418.2418.3018.1125,500
17 Apr 202418.6018.6318.3418.3418.1545,500
16 Apr 202418.7218.7718.5018.5718.3750,800
15 Apr 202419.2319.2418.7618.8118.6194,400
12 Apr 202419.3219.3619.1719.1718.9722,100
11 Apr 202419.6119.6119.3019.4119.2121,600
10 Apr 202419.7419.7519.3619.4419.2317,500
09 Apr 202419.9720.1719.9520.1219.9128,600
08 Apr 202419.9019.9919.7819.9819.7747,000
05 Apr 202419.6919.7919.5119.7819.5737,100
04 Apr 202419.7820.0019.5619.6719.4676,800
03 Apr 202419.8719.8719.5819.7519.5456,700
02 Apr 202420.0420.0419.6419.8419.6350,400
01 Apr 202420.4020.4019.9220.0319.82102,300
28 Mar 202420.2620.4020.2020.2720.0655,800
27 Mar 202419.9220.2019.9220.2019.9947,200
26 Mar 202419.9319.9319.6419.7219.5148,500
26 Mar 20240.067 Dividend
25 Mar 202419.9520.0719.8119.9019.6253,800
22 Mar 202420.1020.1919.8819.9019.6224,300
21 Mar 202420.0120.1219.9420.0019.7232,600
20 Mar 202419.8320.0019.5719.9319.6539,000
19 Mar 202419.8519.8719.7119.8419.5642,900
18 Mar 202420.0320.0319.7519.7519.4846,500
15 Mar 202420.0620.0619.8619.9419.6627,200
14 Mar 202420.3520.3519.8820.0219.7431,000
13 Mar 202420.3720.4620.3120.3120.0336,300
12 Mar 202420.4120.4320.2020.2920.0127,900
11 Mar 202420.4820.6120.3020.3420.0669,400
08 Mar 202420.5020.5420.3520.4720.1917,500
07 Mar 202420.4120.4120.2520.2820.0033,700
06 Mar 202420.3020.3320.1220.2719.9939,800
05 Mar 202420.3420.3420.0020.1119.8349,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...