SP Funds S&P Global Technology ETF (SPTE)
27.00
+0.02
(+0.07%)
USD |
NYSEARCA |
Nov 04, 16:00
28.00
+1.00
(+3.68%)
Pre-Market: 08:53
SPTE Price: 27.00 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 27.00 | 27.12 | 26.92 | 27.00 | 3107.00 |
| Nov 01, 2024 | 27.06 | 27.21 | 26.96 | 26.99 | 5392.00 |
| Oct 31, 2024 | 27.41 | 27.41 | 26.77 | 26.85 | 9153.00 |
| Oct 30, 2024 | 27.84 | 27.84 | 27.66 | 27.69 | 5207.00 |
| Oct 29, 2024 | 27.66 | 28.01 | 27.66 | 27.99 | 4617.00 |
| Oct 28, 2024 | 28.48 | 28.48 | 27.68 | 27.74 | 6765.00 |
| Oct 25, 2024 | 27.94 | 28.19 | 27.83 | 27.88 | 3298.00 |
| Oct 24, 2024 | 27.81 | 28.05 | 27.58 | 27.76 | 5016.00 |
| Oct 23, 2024 | 27.84 | 27.84 | 27.50 | 27.54 | 5642.00 |
| Oct 22, 2024 | 28.06 | 28.06 | 27.84 | 27.91 | 17314.00 |
| Oct 21, 2024 | 27.83 | 27.99 | 27.77 | 27.99 | 6253.00 |
| Oct 18, 2024 | 27.94 | 28.07 | 27.91 | 27.91 | 1929.00 |
| Oct 17, 2024 | 27.94 | 28.12 | 27.92 | 28.00 | 2504.00 |
| Oct 16, 2024 | 27.36 | 27.45 | 27.28 | 27.42 | 14843.00 |
| Oct 15, 2024 | 28.32 | 28.32 | 27.34 | 27.40 | 14307.00 |
| Oct 14, 2024 | 28.16 | 28.39 | 28.16 | 28.24 | 26986.00 |
| Oct 11, 2024 | 27.77 | 28.00 | 27.77 | 27.94 | 8652.00 |
| Oct 10, 2024 | 27.71 | 27.86 | 27.71 | 27.73 | 1517.00 |
| Oct 09, 2024 | 27.89 | 27.92 | 27.75 | 27.83 | 3008.00 |
| Oct 08, 2024 | 27.54 | 27.62 | 27.47 | 27.62 | 5534.00 |
| Oct 07, 2024 | 27.18 | 27.45 | 27.15 | 27.15 | 4669.00 |
| Oct 04, 2024 | 27.39 | 27.39 | 27.04 | 27.22 | 2937.00 |
| Oct 03, 2024 | 27.00 | 27.09 | 26.89 | 26.98 | 2851.00 |
| Oct 02, 2024 | 26.78 | 26.95 | 26.78 | 26.93 | 1541.00 |
| Oct 01, 2024 | 27.21 | 27.21 | 26.60 | 26.80 | 5835.00 |
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
19.90
Minimum
Dec 06 2023
28.92
Maximum
Jul 10 2024
24.86
Average
24.93
Median
Mar 21 2024