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:$19.11
Change Percent:-0.05%
Open:$18.94
Previous Close:$19.11
High:$19.14
Low:$18.8907
Volume:22,061
Last Trade Date Time:05/31/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SPRE Chart
Last Twenty Trading Days
Date:2024-05-31
Open:$18.94
Close:$19.11
High:$19.14
Low:$18.8907
Volume:22,061
Date:2024-05-30
Open:$18.87
Close:$18.93
High:$18.95
Low:$18.7608
Volume:36,305
Date:2024-05-29
Open:$18.84
Close:$18.6575
High:$18.84
Low:$18.5
Volume:49,437
Date:2024-05-28
Open:$19.09
Close:$18.95
High:$19.13
Low:$18.9
Volume:100,822
Date:2024-05-27
Open:$19.13
Close:$19
High:$19.14
Low:$19
Volume:13,533
Date:2024-05-24
Open:$19.13
Close:$19
High:$19.14
Low:$19
Volume:13,533
Date:2024-05-23
Open:$19.42
Close:$19.07
High:$19.4678
Low:$19
Volume:46,913
Date:2024-05-22
Open:$19.56
Close:$19.39
High:$19.62
Low:$19.39
Volume:39,759
Date:2024-05-21
Open:$19.62
Close:$19.55
High:$19.64
Low:$19.5
Volume:35,071
Date:2024-05-20
Open:$19.64
Close:$19.56
High:$19.7299
Low:$19.5304
Volume:68,556
Date:2024-05-17
Open:$19.67
Close:$19.7346
High:$19.7497
Low:$19.615
Volume:10,602
Date:2024-05-16
Open:$19.68
Close:$19.7065
High:$19.7689
Low:$19.64
Volume:29,957
Date:2024-05-15
Open:$19.52
Close:$19.6
High:$19.68
Low:$19.52
Volume:30,150
Date:2024-05-14
Open:$19.34
Close:$19.35
High:$19.4603
Low:$19.27
Volume:36,195
Date:2024-05-13
Open:$19.18
Close:$19.23
High:$19.4099
Low:$19.175
Volume:74,496
Date:2024-05-10
Open:$19.34
Close:$19.17
High:$19.34
Low:$19.13
Volume:6,419
Date:2024-05-09
Open:$19.12
Close:$19.33
High:$19.34
Low:$19.1002
Volume:28,911
Date:2024-05-08
Open:$19.06
Close:$18.87
High:$19.06
Low:$18.8402
Volume:50,778
Date:2024-05-07
Open:$18.97
Close:$19.09
High:$19.1493
Low:$18.97
Volume:69,174
Date:2024-05-06
Open:$18.97
Close:$18.96
High:$18.9999
Low:$18.82
Volume:87,395