New Zealand markets close in 6 hours 52 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.66-0.29 (-1.12%)
At close: 03:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202225.9826.2425.6625.6625.6619,371
19 Jan 202226.6026.6025.9225.9625.963,200
18 Jan 202226.3026.3025.8826.0426.049,800
14 Jan 202226.4726.4725.9526.2526.252,800
13 Jan 202226.7626.7626.5126.5426.547,300
12 Jan 202226.6726.7626.4526.5826.586,800
11 Jan 202226.1626.4726.0126.3926.397,300
10 Jan 202226.6626.6626.1226.3626.3618,600
07 Jan 202226.9326.9326.5026.5826.5817,500
06 Jan 202227.0027.0026.6226.8926.894,000
05 Jan 202227.7027.7026.8026.9826.986,200
04 Jan 202228.0028.0327.6727.7127.719,000
03 Jan 202228.3628.3627.5527.8127.8118,500
31 Dec 202128.3528.4628.2928.3628.365,900
30 Dec 202128.1428.2728.0128.1328.137,200
29 Dec 202127.8828.1927.8728.1028.1015,000
28 Dec 202127.7727.9327.6327.8727.878,900
28 Dec 20210.067 Dividend
27 Dec 202127.3827.6227.2627.6127.546,300
23 Dec 202127.1827.2727.0527.1327.069,100
22 Dec 202127.0827.2427.0827.2427.174,100
21 Dec 202127.1727.1726.8426.9026.833,600
20 Dec 202127.1327.1326.7627.0326.972,700
17 Dec 202127.2627.5027.0827.0827.028,600
16 Dec 202127.3327.3327.0327.1627.097,300
15 Dec 202126.8427.1126.8027.1127.047,900
14 Dec 202127.2027.2026.4726.6326.563,700
13 Dec 202126.7627.0026.6526.9526.893,600
10 Dec 202126.5426.6026.5426.5626.492,800
09 Dec 202126.5126.5126.3926.3926.321,800
08 Dec 202126.7426.7526.5626.7026.633,200
07 Dec 202126.3526.5026.3326.5026.435,100
06 Dec 202125.8326.3025.8326.1926.121,900
03 Dec 202126.1226.1225.7425.8925.832,100
02 Dec 202125.7926.0025.7325.9125.851,600
01 Dec 202125.7526.3325.4825.4825.4219,400
01 Dec 20210.067 Dividend
30 Nov 202126.1526.1925.7325.7325.609,300
29 Nov 202126.1026.1726.0026.1726.031,200
26 Nov 202126.2826.2825.7725.7725.643,400
24 Nov 202126.1326.3026.1326.2626.131,200
23 Nov 202125.7425.9425.7425.9025.762,400
22 Nov 202126.0826.0825.7525.7525.621,000
19 Nov 202126.2126.2125.8425.8525.727,600
18 Nov 202125.8926.0025.8825.9325.802,200
17 Nov 202125.5425.9825.4225.9425.812,500
16 Nov 202125.9625.9625.7425.7425.613,700
15 Nov 202125.8225.8225.6125.7825.652,600
12 Nov 202125.5325.6525.4525.5725.442,300
11 Nov 202125.4725.5325.3325.5325.401,800
10 Nov 202125.7625.7625.4925.4925.364,400
09 Nov 202125.6625.6625.4625.5225.393,500
08 Nov 202125.3925.4525.3225.4225.294,600
05 Nov 202125.8325.8325.3525.3925.267,000
04 Nov 202125.6425.6525.5125.5125.382,200
03 Nov 202125.7125.8025.5925.7325.607,800
02 Nov 202125.6225.6825.6025.6625.532,100
01 Nov 202125.3425.5425.3025.5425.413,100
29 Oct 202126.0426.5425.5025.5725.452,900
28 Oct 202125.5625.7825.5525.7825.662,800
27 Oct 202125.5425.6325.3325.3525.2225,800
26 Oct 202125.7125.7125.4625.5625.433,800
26 Oct 20210.067 Dividend
25 Oct 202125.6025.7225.5925.5925.396,700
22 Oct 202125.0925.5925.0925.5025.306,300
21 Oct 202125.3225.3424.2025.1324.9466,100
20 Oct 202126.4826.4825.0825.2025.014,400
19 Oct 202124.9925.0324.8024.9024.7142,100
18 Oct 202124.6824.8324.6024.7824.5910,300
15 Oct 202124.9524.9524.7024.7224.534,400
14 Oct 202124.5824.7024.5724.7024.514,600
13 Oct 202124.2624.3624.1724.3624.172,600
12 Oct 202124.0224.2323.8724.2224.0413,700
11 Oct 202123.6223.7923.6223.7923.611,300
08 Oct 202123.8523.8523.7123.7123.534,200
07 Oct 202124.1524.1523.8923.8923.712,900
06 Oct 202123.4923.7923.3423.7923.615,300
05 Oct 202123.6523.6523.5823.6223.443,700
04 Oct 202123.5923.8123.5923.7423.564,000
01 Oct 202123.5523.7423.4323.6723.492,700
30 Sep 202123.6523.7123.5323.5323.3532,800
29 Sep 202123.6223.8423.6223.7723.591,900
28 Sep 202123.6723.7323.4323.6223.4413,800
27 Sep 202124.5024.5023.7023.7123.5314,600
27 Sep 20210.067 Dividend
24 Sep 202124.4624.4824.2424.2824.0326,700
23 Sep 202124.7224.7224.5124.5324.272,700
22 Sep 202124.4724.6824.4724.5924.341,200
21 Sep 202124.6624.6624.4624.4624.217,700
20 Sep 202124.6324.6324.1624.4224.1731,600
17 Sep 202124.8024.8424.7424.7424.482,600
16 Sep 202125.0525.0524.8024.9024.658,700
15 Sep 202124.7024.9724.6824.8124.556,800
14 Sep 202124.8724.9024.6724.7124.452,600
13 Sep 202124.8024.8124.7624.7624.501,800
10 Sep 202125.0525.0624.8324.8324.572,500
09 Sep 202125.4825.4825.0725.0724.815,900
08 Sep 202125.5425.6625.5125.5625.308,600
07 Sep 202125.7925.7925.4425.4925.223,900
03 Sep 202126.1426.1425.5925.8225.554,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...