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:$20.37
Change Percent:-1.2%
Open:$20.26
Previous Close:$20.37
High:$20.5083
Low:$20.04
Volume:36,819
Last Trade Date Time:07/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SPRE Chart
Last Twenty Trading Days
Date:2024-07-26
Open:$20.26
Close:$20.37
High:$20.5083
Low:$20.04
Volume:36,819
Date:2024-07-25
Open:$20.5
Close:$20.02
High:$20.5382
Low:$20.02
Volume:44,086
Date:2024-07-24
Open:$20.8
Close:$20.47
High:$20.81
Low:$20.28
Volume:42,360
Date:2024-07-23
Open:$20.86
Close:$20.79
High:$20.93
Low:$20.64
Volume:41,943
Date:2024-07-22
Open:$20.71
Close:$20.78
High:$20.8644
Low:$20.56
Volume:84,536
Date:2024-07-19
Open:$20.7
Close:$20.57
High:$20.8576
Low:$20.55
Volume:21,587
Date:2024-07-18
Open:$20.83
Close:$20.64
High:$21
Low:$20.62
Volume:46,948
Date:2024-07-17
Open:$20.49
Close:$20.67
High:$21.01
Low:$20.49
Volume:61,331
Date:2024-07-16
Open:$20.42
Close:$20.62
High:$20.64
Low:$20.4126
Volume:82,305
Date:2024-07-15
Open:$20.48
Close:$20.3
High:$20.5
Low:$20.25
Volume:89,225
Date:2024-07-12
Open:$20.35
Close:$20.41
High:$20.4887
Low:$20.2
Volume:23,975
Date:2024-07-11
Open:$19.92
Close:$20.09
High:$20.26
Low:$19.89
Volume:68,289
Date:2024-07-10
Open:$19.59
Close:$19.74
High:$19.76
Low:$19.5028
Volume:59,708
Date:2024-07-09
Open:$19.57
Close:$19.5
High:$19.58
Low:$19.315
Volume:61,670
Date:2024-07-08
Open:$19.5
Close:$19.5
High:$19.6
Low:$19.45
Volume:177,410
Date:2024-07-05
Open:$19.39
Close:$19.5
High:$19.53
Low:$19.33
Volume:52,303
Date:2024-07-04
Open:$19.44
Close:$19.39
High:$19.5
Low:$19.3318
Volume:62,485
Date:2024-07-03
Open:$19.44
Close:$19.39
High:$19.5
Low:$19.3318
Volume:62,485
Date:2024-07-02
Open:$19.33
Close:$19.38
High:$19.45
Low:$19.29
Volume:60,434
Date:2024-07-01
Open:$19.54
Close:$19.38
High:$19.54
Low:$19.25
Volume:115,480