Australia markets close in 2 hours 24 minutes

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
19.39-0.16 (-0.82%)
At close: 04:00PM EDT
19.61 +0.22 (+1.13%)
After hours: 07:39PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202419.5619.6219.3919.3919.3939,800
21 May 202419.6219.6419.5019.5519.5535,000
20 May 202419.6419.7319.5319.5619.5668,600
17 May 202419.6719.7519.6119.7419.7410,600
16 May 202419.6819.7719.6419.7119.7130,000
15 May 202419.5219.6819.5219.6019.6030,200
14 May 202419.3419.4619.2719.3519.3536,200
13 May 202419.1819.4119.1719.2319.2374,500
10 May 202419.3419.3419.1319.1719.176,400
09 May 202419.1219.3419.1019.3319.3328,900
08 May 202419.0619.0618.8418.8718.8750,800
07 May 202418.9719.1518.9719.0919.0969,200
06 May 202418.9719.0018.8218.9618.9687,400
03 May 202418.7418.9518.7318.7618.769,800
02 May 202418.4718.6118.1818.5918.5962,100
01 May 202418.4418.5118.2018.2418.2424,100
30 Apr 202418.4718.4718.2418.2418.2456,000
29 Apr 202418.5718.6218.4318.5518.5565,200
26 Apr 202418.4418.5018.3618.3618.3613,800
25 Apr 202418.2618.7618.1918.3218.3221,000
25 Apr 20240.067 Dividend
24 Apr 202418.6518.7118.4818.5918.5220,300
23 Apr 202418.5518.7018.4518.6118.54355,800
22 Apr 202418.4218.5518.2618.4618.3979,300
19 Apr 202418.2718.3818.2218.2918.2221,300
18 Apr 202418.4318.4418.2418.3018.2325,500
17 Apr 202418.6018.6318.3418.3418.2745,500
16 Apr 202418.7218.7718.5018.5718.5050,800
15 Apr 202419.2319.2418.7618.8118.7494,400
12 Apr 202419.3219.3619.1719.1719.1022,100
11 Apr 202419.6119.6119.3019.4119.3421,600
10 Apr 202419.7419.7519.3619.4419.3717,500
09 Apr 202419.9720.1719.9520.1220.0528,600
08 Apr 202419.9019.9919.7819.9819.9147,000
05 Apr 202419.6919.7919.5119.7819.7137,100
04 Apr 202419.7820.0019.5619.6719.6076,800
03 Apr 202419.8719.8719.5819.7519.6856,700
02 Apr 202420.0420.0419.6419.8419.7750,400
01 Apr 202420.4020.4019.9220.0319.96102,300
28 Mar 202420.2620.4020.2020.2720.2055,800
27 Mar 202419.9220.2019.9220.2020.1347,200
26 Mar 202419.9319.9319.6419.7219.6548,500
26 Mar 20240.067 Dividend
25 Mar 202419.9520.0719.8119.9019.7653,800
22 Mar 202420.1020.1919.8819.9019.7624,300
21 Mar 202420.0120.1219.9420.0019.8632,600
20 Mar 202419.8320.0019.5719.9319.7939,000
19 Mar 202419.8519.8719.7119.8419.7042,900
18 Mar 202420.0320.0319.7519.7519.6146,500
15 Mar 202420.0620.0619.8619.9419.8027,200
14 Mar 202420.3520.3519.8820.0219.8831,000
13 Mar 202420.3720.4620.3120.3120.1736,300
12 Mar 202420.4120.4320.2020.2920.1527,900
11 Mar 202420.4820.6120.3020.3420.2069,400
08 Mar 202420.5020.5420.3520.4720.3317,500
07 Mar 202420.4120.4120.2520.2820.1433,700
06 Mar 202420.3020.3320.1220.2720.1339,800
05 Mar 202420.3420.3420.0020.1119.9749,900
04 Mar 202420.1120.3719.9620.3720.23104,400
01 Mar 202419.8620.1019.7420.1019.9643,400
29 Feb 202419.9519.9919.8219.8619.7240,700
28 Feb 202419.5719.8019.4519.7319.5954,800
27 Feb 202419.5919.6919.5519.6119.4737,300
26 Feb 202419.7519.8219.5319.5319.3991,500
26 Feb 20240.067 Dividend
23 Feb 202419.9219.9419.8519.8519.6514,600
22 Feb 202419.9519.9819.8119.8719.6621,400
21 Feb 202419.7219.9519.7219.9019.6927,900
20 Feb 202419.7019.8619.6219.7519.5585,000
16 Feb 202419.7119.9219.7119.7819.5815,600
15 Feb 202419.5019.9719.5019.9619.7576,200
14 Feb 202419.3419.4719.1219.3219.1235,900
13 Feb 202419.7019.7018.9919.2319.0337,000
12 Feb 202419.7619.7919.5019.6619.4684,700
09 Feb 202419.5319.6219.4619.5719.37209,900
08 Feb 202419.4119.6319.3019.5719.3738,100
07 Feb 202419.5019.5019.2219.3719.1738,300
06 Feb 202419.2819.4119.1519.3319.1326,600
05 Feb 202419.4519.4519.1119.1518.95119,500
02 Feb 202419.5619.5919.2719.5119.3134,000
01 Feb 202419.3019.5719.1119.5619.3626,500
31 Jan 202419.3919.6119.2119.2419.0525,100
30 Jan 202419.4919.5119.2519.4319.2352,800
29 Jan 202419.4019.4919.3019.4919.2976,700
26 Jan 202419.3119.3519.2119.3019.1017,800
26 Jan 20240.067 Dividend
25 Jan 202419.3919.5019.3219.4219.1528,900
24 Jan 202419.6519.6819.2919.3219.0536,000
23 Jan 202419.6719.6919.4119.5319.2621,400
22 Jan 202419.7819.8419.6019.6919.4256,700
19 Jan 202419.5019.7019.3819.6319.3632,100
18 Jan 202419.6019.6019.2319.3819.1116,500
17 Jan 202419.8019.8019.2519.4919.2234,700
16 Jan 202419.9419.9419.6919.7819.5163,100
12 Jan 202419.9419.9719.7919.9419.6633,400
11 Jan 202419.9319.9319.6519.8219.5565,800
10 Jan 202419.9920.0319.8319.9619.6915,300
09 Jan 202420.1420.1419.8019.9519.6860,600
08 Jan 202419.8320.0819.8320.0619.7882,100
05 Jan 202419.8519.9519.7019.8219.5411,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...