SPRE Quote, Trading Chart, SP Funds S&P Global REIT Sharia ETF

home / stock / spre / spre quote

Stock Information
Company Name: SP Funds S&P Global REIT Sharia ETF
Stock Symbol: SPRE
Market: NYSE
Menu
SPRE SPRE Quote SPRE Short SPRE News SPRE Articles SPRE Message Board
Get SPRE Alerts

News, Short Squeeze, Breakout and More Instantly...
SPRE Quote
Last:$20.1401
Change Percent:-0.49%
Open:$20.18
Previous Close:$20.2401
High:$20.27
Low:$19.97
Volume:43,189
Last Trade Date Time:03/09/2026 12:35:12 pm
Quotes are delayed by 15 to 20 minutes.
SPRE Chart
Last Twenty Trading Days
Date:2026-03-09
Open:$20.18
Close:$20.2401
High:$20.27
Low:$19.97
Volume:43,189
Date:2026-03-06
Open:$20.4
Close:$20.4992
High:$20.5099
Low:$20.206
Volume:34,916
Date:2026-03-05
Open:$20.72
Close:$20.6512
High:$20.72
Low:$20.45
Volume:46,052
Date:2026-03-04
Open:$20.72
Close:$20.7817
High:$20.7559
Low:$20.595
Volume:38,665
Date:2026-03-03
Open:$20.78
Close:$20.9037
High:$20.79
Low:$20.4704
Volume:96,180
Date:2026-03-02
Open:$20.9
Close:$21.09
High:$20.95
Low:$20.8509
Volume:109,108
Date:2026-02-27
Open:$21
Close:$20.91
High:$21.1
Low:$20.9068
Volume:22,959
Date:2026-02-26
Open:$20.9
Close:$20.84
High:$20.95
Low:$20.8308
Volume:63,934
Date:2026-02-25
Open:$20.89
Close:$20.75
High:$20.89
Low:$20.7391
Volume:172,681
Date:2026-02-24
Open:$20.8
Close:$20.843
High:$20.8
Low:$20.63
Volume:55,750
Date:2026-02-23
Open:$20.92
Close:$20.85
High:$20.9447
Low:$20.785
Volume:103,877
Date:2026-02-20
Open:$21.01
Close:$20.89
High:$21.01
Low:$20.8072
Volume:7,841
Date:2026-02-19
Open:$20.95
Close:$21.18
High:$20.9933
Low:$20.8301
Volume:27,450
Date:2026-02-18
Open:$21.41
Close:$21.31
High:$21.41
Low:$21.1508
Volume:52,676
Date:2026-02-17
Open:$21.37
Close:$21.27
High:$21.37
Low:$21.1567
Volume:54,774
Date:2026-02-16
Open:$21.05
Close:$21.2874
High:$21.33
Low:$21.025
Volume:53,472
Date:2026-02-13
Open:$21.05
Close:$21.01
High:$21.33
Low:$21.025
Volume:44,935
Date:2026-02-12
Open:$21.21
Close:$20.99
High:$21.33
Low:$20.97
Volume:63,683
Date:2026-02-11
Open:$20.8
Close:$20.77
High:$20.9982
Low:$20.7916
Volume:80,705
Date:2026-02-10
Open:$20.59
Close:$20.51
High:$20.77
Low:$20.554
Volume:34,082