Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,309.65
-100.67(-0.52%)
CMC Crypto 200
443.49
+0.06(+0.01%)

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

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

18.89

+0.24

(+1.30%)

At close: 03:30PM EDT

Time period:

02 Oct 2021 - 02 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	18.86	19.07	18.78	18.89	18.89	10,300
29 Sept 2022	18.74	18.82	18.57	18.65	18.65	17,200
28 Sept 2022	18.93	19.08	18.86	19.08	19.08	4,500
27 Sept 2022	19.28	19.28	18.66	18.69	18.69	10,000
27 Sept 2022	0.067 Dividend
26 Sept 2022	19.63	19.63	19.00	19.11	19.04	12,100
23 Sept 2022	19.92	19.92	19.54	19.63	19.56	8,800
22 Sept 2022	19.92	20.00	19.84	19.92	19.85	4,300
21 Sept 2022	20.51	20.57	20.11	20.11	20.04	8,600
20 Sept 2022	20.50	20.50	20.22	20.31	20.24	9,400
19 Sept 2022	20.95	20.95	20.49	20.80	20.73	40,300
16 Sept 2022	20.93	20.93	20.63	20.92	20.85	6,900
15 Sept 2022	21.42	21.42	20.97	20.97	20.90	8,200
14 Sept 2022	21.44	21.63	21.41	21.41	21.34	8,500
13 Sept 2022	22.57	22.57	21.79	21.82	21.74	14,000
12 Sept 2022	22.72	22.72	22.50	22.57	22.49	17,800
09 Sept 2022	22.35	22.55	22.28	22.44	22.37	10,800
08 Sept 2022	22.32	22.32	22.04	22.20	22.12	15,300
07 Sept 2022	21.77	22.14	21.77	22.12	22.04	11,600
06 Sept 2022	21.58	21.90	21.47	21.72	21.65	22,100
02 Sept 2022	22.14	22.14	21.55	21.61	21.53	18,200
01 Sept 2022	21.64	21.82	21.46	21.82	21.74	12,200
31 Aug 2022	22.06	22.20	21.78	21.82	21.75	19,500
30 Aug 2022	22.37	22.37	21.89	21.89	21.82	16,400
29 Aug 2022	22.63	22.63	22.21	22.30	22.22	28,000
26 Aug 2022	23.26	23.26	22.52	22.52	22.44	30,200
26 Aug 2022	0.067 Dividend
25 Aug 2022	23.00	23.14	22.95	23.12	22.98	14,900
24 Aug 2022	22.68	22.80	22.64	22.75	22.61	10,400
23 Aug 2022	22.99	22.99	22.56	22.56	22.42	28,500
22 Aug 2022	23.02	23.28	22.89	22.89	22.75	13,400
19 Aug 2022	23.72	23.72	23.37	23.42	23.28	8,700
18 Aug 2022	23.84	23.84	23.60	23.67	23.52	9,100
17 Aug 2022	23.82	23.99	23.64	23.89	23.73	45,000
16 Aug 2022	24.07	24.11	23.91	23.91	23.76	18,800
15 Aug 2022	23.72	24.03	23.72	23.98	23.83	7,300
12 Aug 2022	23.65	23.82	23.51	23.81	23.66	15,900
11 Aug 2022	23.65	23.79	23.42	23.43	23.28	15,400
10 Aug 2022	23.56	23.59	23.30	23.56	23.41	10,200
09 Aug 2022	23.12	23.21	22.95	23.15	23.00	3,100
08 Aug 2022	23.20	23.20	22.95	23.01	22.87	10,400
05 Aug 2022	22.50	22.88	22.50	22.88	22.73	2,400
04 Aug 2022	22.95	23.01	22.78	22.87	22.72	3,700
03 Aug 2022	23.04	23.12	22.86	22.86	22.71	3,100
02 Aug 2022	22.78	23.14	22.75	22.75	22.61	5,100
01 Aug 2022	23.25	23.25	23.01	23.01	22.86	5,200
29 Jul 2022	23.23	23.26	23.12	23.25	23.10	3,200
28 Jul 2022	22.15	23.17	22.15	23.15	23.00	4,800
27 Jul 2022	22.33	22.33	22.03	22.27	22.13	3,100
26 Jul 2022	22.19	22.21	22.17	22.17	22.03	900
26 Jul 2022	0.067 Dividend
25 Jul 2022	22.41	22.41	22.20	22.20	21.99	800
22 Jul 2022	22.17	22.26	22.17	22.18	21.97	1,200
21 Jul 2022	21.82	21.98	21.78	21.97	21.76	9,700
20 Jul 2022	21.64	22.03	21.64	21.82	21.62	1,200
19 Jul 2022	21.37	21.86	21.37	21.86	21.65	3,600
18 Jul 2022	21.78	21.78	21.37	21.37	21.17	3,900
15 Jul 2022	21.71	21.71	21.40	21.51	21.31	1,500
14 Jul 2022	21.31	21.33	21.16	21.23	21.03	1,500
13 Jul 2022	21.47	21.62	21.47	21.50	21.30	1,700
12 Jul 2022	21.75	21.75	21.42	21.56	21.35	6,900
11 Jul 2022	21.74	21.74	21.55	21.65	21.44	2,900
08 Jul 2022	21.85	21.85	21.78	21.80	21.60	900
07 Jul 2022	21.92	22.04	21.83	21.83	21.63	1,200
06 Jul 2022	21.92	22.01	21.80	21.80	21.59	1,000
05 Jul 2022	21.41	21.73	21.41	21.73	21.53	2,200
01 Jul 2022	21.63	21.94	21.63	21.90	21.70	1,900
30 Jun 2022	21.77	21.77	21.44	21.44	21.24	2,300
29 Jun 2022	21.51	21.53	21.48	21.53	21.33	500
28 Jun 2022	22.21	22.21	21.66	21.71	21.51	2,700
27 Jun 2022	22.25	22.25	21.93	21.93	21.73	2,500
27 Jun 2022	0.067 Dividend
24 Jun 2022	21.99	22.16	21.99	22.14	21.87	1,200
23 Jun 2022	21.52	21.67	21.52	21.67	21.41	1,100
22 Jun 2022	21.44	21.44	21.34	21.34	21.07	800
21 Jun 2022	21.08	21.14	20.99	20.99	20.73	4,200
17 Jun 2022	20.75	20.77	20.69	20.71	20.45	2,400
16 Jun 2022	20.75	20.76	20.60	20.61	20.36	8,500
15 Jun 2022	20.93	21.12	20.93	21.12	20.86	2,100
14 Jun 2022	20.91	20.91	20.53	20.67	20.41	1,800
13 Jun 2022	21.36	21.36	20.66	20.67	20.41	9,800
10 Jun 2022	21.95	22.03	21.59	21.64	21.38	12,100
09 Jun 2022	22.50	22.55	22.10	22.10	21.83	2,000
08 Jun 2022	23.12	23.12	22.55	22.55	22.27	3,200
07 Jun 2022	22.82	23.13	22.64	23.13	22.85	5,600
06 Jun 2022	22.96	23.04	22.86	22.86	22.58	3,900
03 Jun 2022	23.02	23.18	22.98	22.98	22.70	10,900
02 Jun 2022	22.69	23.28	22.60	23.28	23.00	3,200
01 Jun 2022	22.98	23.02	22.74	23.02	22.73	3,600
31 May 2022	23.25	23.25	23.14	23.17	22.88	1,300
27 May 2022	23.14	23.41	23.14	23.41	23.12	15,000
26 May 2022	22.97	22.97	22.80	22.80	22.52	1,900
26 May 2022	0.067 Dividend
25 May 2022	22.66	22.87	22.66	22.87	22.52	900
24 May 2022	22.33	22.74	22.33	22.74	22.39	1,100
23 May 2022	22.70	22.70	22.45	22.57	22.23	2,400
20 May 2022	22.24	22.34	22.06	22.34	22.00	6,700
19 May 2022	22.02	22.31	22.01	22.10	21.76	5,900
18 May 2022	22.71	22.71	22.09	22.09	21.75	3,200
17 May 2022	22.94	22.94	22.46	22.63	22.29	4,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,309.65-100.67(-0.52%)

CMC Crypto 200443.49+0.06(+0.01%)

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

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,309.65
-100.67(-0.52%)

CMC Crypto 200
443.49
+0.06(+0.01%)