SP Funds S&P Global REIT ... (SPRE)
AMEX: SPRE
· Real-Time Price · USD
19.09
-0.13 (-0.68%)
At close: Aug 18, 2025, 3:59 PM
19.27
0.97%
After-hours: Aug 18, 2025, 06:14 PM EDT
SPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 19.22 | 19.29 | 19.13 | 19.22 | 19.22 | 0.37% | 16,700 |
| Aug 14, 2025 | 19.21 | 19.21 | 19.05 | 19.15 | 19.15 | -0.52% | 50,142 |
| Aug 13, 2025 | 19.18 | 19.28 | 19.11 | 19.25 | 19.25 | 0.94% | 33,700 |
| Aug 12, 2025 | 19.04 | 19.11 | 18.92 | 19.07 | 19.07 | 0.32% | 78,100 |
| Aug 11, 2025 | 19.11 | 19.14 | 19.01 | 19.01 | 19.01 | -0.63% | 104,100 |
| Aug 8, 2025 | 19.28 | 19.28 | 19.12 | 19.13 | 19.13 | -0.67% | 17,040 |
| Aug 7, 2025 | 19.29 | 19.29 | 19.12 | 19.26 | 19.26 | 0.68% | 50,825 |
| Aug 6, 2025 | 19.22 | 19.30 | 19.13 | 19.13 | 19.13 | -0.21% | 32,000 |
| Aug 5, 2025 | 19.01 | 19.24 | 19.01 | 19.17 | 19.17 | 0.74% | 38,211 |
| Aug 4, 2025 | 18.91 | 19.12 | 18.90 | 19.03 | 19.03 | 0.63% | 99,037 |
| Aug 1, 2025 | 19.09 | 19.09 | 18.78 | 18.91 | 18.91 | -0.63% | 73,546 |
| Jul 31, 2025 | 19.21 | 19.36 | 18.97 | 19.03 | 19.03 | -1.30% | 53,519 |
| Jul 30, 2025 | 19.57 | 19.57 | 19.27 | 19.28 | 19.28 | -1.53% | 42,200 |
| Jul 29, 2025 | 19.29 | 19.59 | 19.19 | 19.58 | 19.58 | 2.03% | 65,800 |
| Jul 28, 2025 | 19.50 | 19.50 | 19.17 | 19.19 | 19.19 | -1.54% | 93,700 |
| Jul 25, 2025 | 19.51 | 19.51 | 19.30 | 19.49 | 19.49 | -0.05% | 14,000 |
| Jul 24, 2025 | 19.62 | 19.67 | 19.45 | 19.50 | 19.43 | -0.71% | 31,082 |
| Jul 23, 2025 | 19.68 | 19.70 | 19.56 | 19.64 | 19.57 | 0.15% | 29,500 |
| Jul 22, 2025 | 19.40 | 19.67 | 19.40 | 19.61 | 19.54 | 1.50% | 38,100 |
| Jul 21, 2025 | 19.38 | 19.51 | 19.29 | 19.32 | 19.25 | 0.16% | 61,000 |