Singapore markets close in 3 hours 50 minutes

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
18.59-0.02 (-0.11%)
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202418.6518.7118.4818.5918.5920,300
23 Apr 202418.5518.7018.4518.6118.61355,800
22 Apr 202418.4218.5518.2618.4618.4679,300
19 Apr 202418.2718.3818.2218.2918.2921,300
18 Apr 202418.4318.4418.2418.3018.3025,500
17 Apr 202418.6018.6318.3418.3418.3445,500
16 Apr 202418.7218.7718.5018.5718.5750,800
15 Apr 202419.2319.2418.7618.8118.8194,400
12 Apr 202419.3219.3619.1719.1719.1722,100
11 Apr 202419.6119.6119.3019.4119.4121,600
10 Apr 202419.7419.7519.3619.4419.4417,500
09 Apr 202419.9720.1719.9520.1220.1228,600
08 Apr 202419.9019.9919.7819.9819.9847,000
05 Apr 202419.6919.7919.5119.7819.7837,100
04 Apr 202419.7820.0019.5619.6719.6776,800
03 Apr 202419.8719.8719.5819.7519.7556,700
02 Apr 202420.0420.0419.6419.8419.8450,400
01 Apr 202420.4020.4019.9220.0320.03102,300
28 Mar 202420.2620.4020.2020.2720.2755,800
27 Mar 202419.9220.2019.9220.2020.2047,200
26 Mar 202419.9319.9319.6419.7219.7248,500
26 Mar 20240.067 Dividend
25 Mar 202419.9520.0719.8119.9019.8353,800
22 Mar 202420.1020.1919.8819.9019.8324,300
21 Mar 202420.0120.1219.9420.0019.9332,600
20 Mar 202419.8320.0019.5719.9319.8639,000
19 Mar 202419.8519.8719.7119.8419.7742,900
18 Mar 202420.0320.0319.7519.7519.6846,500
15 Mar 202420.0620.0619.8619.9419.8727,200
14 Mar 202420.3520.3519.8820.0219.9531,000
13 Mar 202420.3720.4620.3120.3120.2436,300
12 Mar 202420.4120.4320.2020.2920.2227,900
11 Mar 202420.4820.6120.3020.3420.2769,400
08 Mar 202420.5020.5420.3520.4720.4017,500
07 Mar 202420.4120.4120.2520.2820.2133,700
06 Mar 202420.3020.3320.1220.2720.2039,800
05 Mar 202420.3420.3420.0020.1120.0449,900
04 Mar 202420.1120.3719.9620.3720.30104,400
01 Mar 202419.8620.1019.7420.1020.0343,400
29 Feb 202419.9519.9919.8219.8619.7940,700
28 Feb 202419.5719.8019.4519.7319.6654,800
27 Feb 202419.5919.6919.5519.6119.5437,300
26 Feb 202419.7519.8219.5319.5319.4691,500
26 Feb 20240.067 Dividend
23 Feb 202419.9219.9419.8519.8519.7214,600
22 Feb 202419.9519.9819.8119.8719.7321,400
21 Feb 202419.7219.9519.7219.9019.7727,900
20 Feb 202419.7019.8619.6219.7519.6285,000
16 Feb 202419.7119.9219.7119.7819.6515,600
15 Feb 202419.5019.9719.5019.9619.8376,200
14 Feb 202419.3419.4719.1219.3219.1935,900
13 Feb 202419.7019.7018.9919.2319.1037,000
12 Feb 202419.7619.7919.5019.6619.5384,700
09 Feb 202419.5319.6219.4619.5719.44209,900
08 Feb 202419.4119.6319.3019.5719.4438,100
07 Feb 202419.5019.5019.2219.3719.2438,300
06 Feb 202419.2819.4119.1519.3319.2026,600
05 Feb 202419.4519.4519.1119.1519.02119,500
02 Feb 202419.5619.5919.2719.5119.3834,000
01 Feb 202419.3019.5719.1119.5619.4326,500
31 Jan 202419.3919.6119.2119.2419.1125,100
30 Jan 202419.4919.5119.2519.4319.3052,800
29 Jan 202419.4019.4919.3019.4919.3676,700
26 Jan 202419.3119.3519.2119.3019.1717,800
26 Jan 20240.067 Dividend
25 Jan 202419.3919.5019.3219.4219.2228,900
24 Jan 202419.6519.6819.2919.3219.1236,000
23 Jan 202419.6719.6919.4119.5319.3321,400
22 Jan 202419.7819.8419.6019.6919.4956,700
19 Jan 202419.5019.7019.3819.6319.4332,100
18 Jan 202419.6019.6019.2319.3819.1816,500
17 Jan 202419.8019.8019.2519.4919.2934,700
16 Jan 202419.9419.9419.6919.7819.5863,100
12 Jan 202419.9419.9719.7919.9419.7433,400
11 Jan 202419.9319.9319.6519.8219.6265,800
10 Jan 202419.9920.0319.8319.9619.7615,300
09 Jan 202420.1420.1419.8019.9519.7560,600
08 Jan 202419.8320.0819.8320.0619.8682,100
05 Jan 202419.8519.9519.7019.8219.6111,600
04 Jan 202419.9220.0019.8119.8719.6776,900
03 Jan 202420.2920.2919.8919.9119.7186,100
02 Jan 202420.1920.4120.0820.3620.16107,200
29 Dec 202320.3520.3520.1920.1919.9819,300
28 Dec 202320.2120.3920.1920.3720.1641,100
27 Dec 202320.1620.2520.1220.1919.9856,200
26 Dec 202320.0320.1519.9720.1519.9544,600
22 Dec 202320.0920.1820.0620.0719.8720,700
21 Dec 202320.1120.1119.7920.0319.8322,600
20 Dec 202320.1720.3819.9219.9219.7159,700
19 Dec 202320.0920.2020.0320.1419.9433,900
18 Dec 202320.0420.1219.9019.9619.7659,800
15 Dec 202320.1820.1819.8319.9819.789,100
14 Dec 202319.9820.3519.9420.2220.0143,600
13 Dec 202319.1019.7218.9719.7219.5239,600
12 Dec 202318.9919.1018.9519.0118.8219,500
11 Dec 202319.1019.1018.8418.9818.7960,300
08 Dec 202319.0319.0318.8018.9618.7712,200
07 Dec 202318.9919.0718.9019.0018.8125,400
06 Dec 202319.0019.0918.8718.8718.6814,600
05 Dec 202319.0719.0718.8118.9318.7374,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...