New Zealand markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.91-0.07 (-0.31%)
At close: 03:24PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202224.0724.1123.9123.9123.9118,800
15 Aug 202223.7224.0323.7223.9823.987,300
12 Aug 202223.6523.8223.5123.8123.8115,900
11 Aug 202223.6523.7923.4223.4323.4315,400
10 Aug 202223.5623.5923.3023.5623.5610,200
09 Aug 202223.1223.2122.9523.1523.153,100
08 Aug 202223.2023.2022.9523.0123.0110,400
05 Aug 202222.5022.8822.5022.8822.882,400
04 Aug 202222.9523.0122.7822.8722.873,700
03 Aug 202223.0423.1222.8622.8622.863,100
02 Aug 202222.7823.1422.7522.7522.755,100
01 Aug 202223.2523.2523.0123.0123.015,200
29 Jul 202223.2323.2623.1223.2523.253,200
28 Jul 202222.1523.1722.1523.1523.154,800
27 Jul 202222.3322.3322.0322.2722.273,100
26 Jul 202222.1922.2122.1722.1722.17900
25 Jul 202222.4122.4122.2022.2022.20800
22 Jul 202222.1722.2622.1722.1822.181,200
21 Jul 202221.8221.9821.7821.9721.979,700
20 Jul 202221.6422.0321.6421.8221.821,200
19 Jul 202221.3721.8621.3721.8621.863,600
18 Jul 202221.7821.7821.3721.3721.373,900
15 Jul 202221.7121.7121.4021.5121.511,500
14 Jul 202221.3121.3321.1621.2321.231,500
13 Jul 202221.4721.6221.4721.5021.501,700
12 Jul 202221.7521.7521.4221.5621.566,900
11 Jul 202221.7421.7421.5521.6521.652,900
08 Jul 202221.8521.8521.7821.8021.80900
07 Jul 202221.9222.0421.8321.8321.831,200
06 Jul 202221.9222.0121.8021.8021.801,000
05 Jul 202221.4121.7321.4121.7321.732,200
01 Jul 202221.6321.9421.6321.9021.901,900
30 Jun 202221.7721.7721.4421.4421.442,300
29 Jun 202221.5121.5321.4821.5321.53500
28 Jun 202222.2122.2121.6621.7121.712,700
27 Jun 202222.2522.2521.9321.9321.932,500
27 Jun 20220.067 Dividend
24 Jun 202221.9922.1621.9922.1422.081,200
23 Jun 202221.5221.6721.5221.6721.611,100
22 Jun 202221.4421.4421.3421.3421.27800
21 Jun 202221.0821.1420.9920.9920.924,200
17 Jun 202220.7520.7720.6920.7120.652,400
16 Jun 202220.7520.7620.6020.6120.558,500
15 Jun 202220.9321.1220.9321.1221.062,100
14 Jun 202220.9120.9120.5320.6720.601,800
13 Jun 202221.3621.3620.6620.6720.609,800
10 Jun 202221.9522.0321.5921.6421.5812,100
09 Jun 202222.5022.5522.1022.1022.042,000
08 Jun 202223.1223.1222.5522.5522.483,200
07 Jun 202222.8223.1322.6423.1323.065,600
06 Jun 202222.9623.0422.8622.8622.793,900
03 Jun 202223.0223.1822.9822.9822.9110,900
02 Jun 202222.6923.2822.6023.2823.213,200
01 Jun 202222.9823.0222.7423.0222.953,600
31 May 202223.2523.2523.1423.1723.101,300
27 May 202223.1423.4123.1423.4123.3415,000
26 May 202222.9722.9722.8022.8022.731,900
26 May 20220.067 Dividend
25 May 202222.6622.8722.6622.8722.74900
24 May 202222.3322.7422.3322.7422.601,100
23 May 202222.7022.7022.4522.5722.442,400
20 May 202222.2422.3422.0622.3422.216,700
19 May 202222.0222.3122.0122.1021.975,900
18 May 202222.7122.7122.0922.0921.963,200
17 May 202222.9422.9422.4622.6322.504,200
16 May 202222.6922.6922.4822.5022.3624,100
13 May 202222.4222.6922.4022.6922.5529,100
12 May 202222.0222.1521.9622.1021.968,200
11 May 202222.5322.5322.1222.1221.993,200
10 May 202222.8622.8622.0422.0421.903,400
09 May 202223.4923.4922.4022.4022.265,300
06 May 202223.9723.9723.2723.5123.374,400
05 May 202224.5424.5423.8623.9223.787,600
04 May 202224.8124.8124.0024.5424.3928,500
03 May 202224.4124.5124.4124.5124.371,700
02 May 202225.1525.1524.0924.4024.255,300
29 Apr 202225.7825.7825.1525.1525.005,300
28 Apr 202226.0026.4226.0026.3626.212,500
27 Apr 202226.2426.2525.8725.8725.723,500
26 Apr 202226.6126.6126.0026.0425.888,000
26 Apr 20220.067 Dividend
25 Apr 202226.8226.8226.2926.5326.312,100
22 Apr 202227.1027.1026.6026.6026.378,700
21 Apr 202227.1827.3527.0527.0626.8322,700
20 Apr 202227.0127.2527.0127.2527.0247,000
19 Apr 202226.7026.7226.5226.7226.491,700
18 Apr 202226.5126.5125.9626.1025.8812,400
14 Apr 202226.4726.4726.2526.2726.049,200
13 Apr 202226.6126.6126.4026.5126.283,200
12 Apr 202226.3526.4726.2826.3426.1211,500
11 Apr 202226.9326.9326.5126.5126.293,600
08 Apr 202226.9927.4826.7926.8526.623,600
07 Apr 202227.0027.0026.7226.8326.617,200
06 Apr 202226.7326.9726.6126.9526.7214,800
05 Apr 202226.3426.7326.3426.5326.303,100
04 Apr 202226.7526.7526.3226.3526.131,800
01 Apr 202226.2926.6025.9226.4926.2648,300
31 Mar 202226.2126.4525.9025.9025.684,200
30 Mar 202226.7326.7326.1826.2025.9814,600
29 Mar 202226.1426.4525.9526.4426.2214,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...