SP Funds S&P Global REIT Sharia ETF (SPRE)
19.10
+0.14
(+0.74%)
USD |
NYSEARCA |
May 07, 12:57
SPRE Price: 19.10 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 18.97 | 19.00 | 18.82 | 18.96 | 87395.00 |
May 03, 2024 | 18.74 | 18.95 | 18.73 | 18.76 | 9756.00 |
May 02, 2024 | 18.47 | 18.61 | 18.18 | 18.59 | 62068.00 |
May 01, 2024 | 18.44 | 18.51 | 18.20 | 18.24 | 24110.00 |
Apr 30, 2024 | 18.47 | 18.47 | 18.24 | 18.24 | 55971.00 |
Apr 29, 2024 | 18.57 | 18.62 | 18.43 | 18.55 | 65161.00 |
Apr 26, 2024 | 18.44 | 18.50 | 18.36 | 18.36 | 13755.00 |
Apr 25, 2024 | 18.26 | 18.76 | 18.19 | 18.32 | 20986.00 |
Apr 24, 2024 | 18.65 | 18.71 | 18.48 | 18.59 | 20263.00 |
Apr 23, 2024 | 18.55 | 18.70 | 18.45 | 18.61 | 355442.0 |
Apr 22, 2024 | 18.42 | 18.55 | 18.26 | 18.46 | 79347.00 |
Apr 19, 2024 | 18.27 | 18.38 | 18.22 | 18.29 | 21337.00 |
Apr 18, 2024 | 18.43 | 18.44 | 18.24 | 18.30 | 25470.00 |
Apr 17, 2024 | 18.60 | 18.63 | 18.34 | 18.34 | 45516.00 |
Apr 16, 2024 | 18.72 | 18.77 | 18.50 | 18.57 | 50838.00 |
Apr 15, 2024 | 19.23 | 19.24 | 18.76 | 18.81 | 94387.00 |
Apr 12, 2024 | 19.32 | 19.36 | 19.17 | 19.17 | 22130.00 |
Apr 11, 2024 | 19.61 | 19.61 | 19.30 | 19.41 | 21626.00 |
Apr 10, 2024 | 19.74 | 19.75 | 19.36 | 19.44 | 17532.00 |
Apr 09, 2024 | 19.97 | 20.17 | 19.95 | 20.12 | 28595.00 |
Apr 08, 2024 | 19.90 | 19.99 | 19.78 | 19.98 | 46981.00 |
Apr 05, 2024 | 19.69 | 19.79 | 19.51 | 19.78 | 37108.00 |
Apr 04, 2024 | 19.78 | 20.00 | 19.56 | 19.67 | 76836.00 |
Apr 03, 2024 | 19.87 | 19.87 | 19.58 | 19.75 | 56689.00 |
Apr 02, 2024 | 20.04 | 20.04 | 19.64 | 19.84 | 50135.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.28
Minimum
Oct 27 2023
28.36
Maximum
Dec 31 2021
21.48
Average
20.48
Median
Feb 22 2021