SP Funds S&P Global REIT Sharia ETF (SPRE)
20.78
+0.16
(+0.78%)
USD |
NYSEARCA |
Nov 05, 16:00
20.78
0.00 (0.00%)
After-Hours: 20:00
SPRE Price: 20.78 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 20.63 | 20.81 | 20.50 | 20.62 | 79999.00 |
| Nov 01, 2024 | 20.81 | 20.87 | 20.50 | 20.50 | 66299.00 |
| Oct 31, 2024 | 20.99 | 21.04 | 20.70 | 20.71 | 63753.00 |
| Oct 30, 2024 | 20.85 | 21.17 | 20.84 | 21.03 | 57707.00 |
| Oct 29, 2024 | 21.07 | 21.09 | 20.86 | 20.86 | 85643.00 |
| Oct 28, 2024 | 21.24 | 21.29 | 21.02 | 21.07 | 105336.0 |
| Oct 25, 2024 | 21.51 | 21.51 | 21.15 | 21.17 | 22049.00 |
| Oct 24, 2024 | 21.40 | 21.50 | 21.30 | 21.36 | 33685.00 |
| Oct 23, 2024 | 21.15 | 21.44 | 21.13 | 21.31 | 26434.00 |
| Oct 22, 2024 | 21.02 | 21.27 | 21.02 | 21.14 | 39974.00 |
| Oct 21, 2024 | 21.59 | 21.60 | 21.11 | 21.26 | 58528.00 |
| Oct 18, 2024 | 21.50 | 21.70 | 21.45 | 21.57 | 22389.00 |
| Oct 17, 2024 | 21.79 | 21.89 | 21.51 | 21.56 | 41143.00 |
| Oct 16, 2024 | 21.46 | 21.86 | 21.43 | 21.77 | 30385.00 |
| Oct 15, 2024 | 21.35 | 21.66 | 21.30 | 21.42 | 69548.00 |
| Oct 14, 2024 | 21.27 | 21.47 | 21.10 | 21.33 | 49421.00 |
| Oct 11, 2024 | 21.18 | 21.37 | 21.07 | 21.34 | 49306.00 |
| Oct 10, 2024 | 21.20 | 21.44 | 21.03 | 21.18 | 42512.00 |
| Oct 09, 2024 | 21.33 | 21.37 | 21.10 | 21.18 | 43645.00 |
| Oct 08, 2024 | 21.39 | 21.51 | 21.19 | 21.32 | 52503.00 |
| Oct 07, 2024 | 21.45 | 21.51 | 21.21 | 21.24 | 92542.00 |
| Oct 04, 2024 | 21.54 | 21.66 | 21.41 | 21.55 | 41618.00 |
| Oct 03, 2024 | 21.69 | 21.85 | 21.59 | 21.66 | 76026.00 |
| Oct 02, 2024 | 21.80 | 21.88 | 21.60 | 21.75 | 68293.00 |
| Oct 01, 2024 | 22.18 | 22.18 | 21.74 | 21.93 | 64015.00 |
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
21.36
Average
20.53
Median
Feb 23 2021