SP Funds S&P Global REIT Sharia ETF (SPRE)
21.07
+0.06
(+0.30%)
USD |
NYSEARCA |
Nov 22, 10:58
SPRE Price: 21.07 for Nov. 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 20.84 | 21.17 | 20.83 | 21.01 | 22664.00 |
Nov 20, 2024 | 21.05 | 21.07 | 20.83 | 20.93 | 26842.00 |
Nov 19, 2024 | 21.00 | 21.13 | 20.72 | 21.12 | 39201.00 |
Nov 18, 2024 | 20.72 | 20.96 | 20.69 | 20.93 | 41144.00 |
Nov 15, 2024 | 20.76 | 20.91 | 20.69 | 20.79 | 21194.00 |
Nov 14, 2024 | 20.95 | 21.09 | 20.78 | 20.81 | 37217.00 |
Nov 13, 2024 | 20.91 | 21.10 | 20.84 | 20.97 | 30549.00 |
Nov 12, 2024 | 21.00 | 21.04 | 20.75 | 20.81 | 47011.00 |
Nov 11, 2024 | 21.16 | 21.32 | 21.00 | 21.04 | 74252.00 |
Nov 08, 2024 | 20.90 | 21.14 | 20.76 | 21.12 | 38130.00 |
Nov 07, 2024 | 20.74 | 20.95 | 20.66 | 20.83 | 49809.00 |
Nov 06, 2024 | 21.06 | 21.20 | 20.44 | 20.66 | 96203.00 |
Nov 05, 2024 | 20.70 | 21.00 | 20.57 | 21.00 | 48718.00 |
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 |
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
21.35
Average
20.56
Median