SP Funds S&P Global REIT ... (SPRE)
AMEX: SPRE
· Real-Time Price · USD
19.41
-0.11 (-0.56%)
At close: Sep 09, 2025, 3:59 PM
19.44
0.15%
After-hours: Sep 09, 2025, 06:25 PM EDT
SPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 19.54 | 19.54 | 19.34 | 19.52 | 19.52 | -0.20% | 85,860 |
| Sep 5, 2025 | 19.45 | 19.69 | 19.42 | 19.56 | 19.56 | 1.29% | 89,123 |
| Sep 4, 2025 | 19.24 | 19.32 | 19.15 | 19.31 | 19.31 | 0.84% | 84,111 |
| Sep 3, 2025 | 19.14 | 19.20 | 19.06 | 19.15 | 19.15 | 0.10% | 90,800 |
| Sep 2, 2025 | 19.39 | 19.47 | 19.11 | 19.13 | 19.13 | -2.25% | 134,325 |
| Aug 29, 2025 | 19.52 | 19.60 | 19.49 | 19.57 | 19.57 | 0.36% | 20,800 |
| Aug 28, 2025 | 19.58 | 19.58 | 19.40 | 19.50 | 19.50 | 0.00% | 67,100 |
| Aug 27, 2025 | 19.32 | 19.56 | 19.31 | 19.50 | 19.50 | 0.72% | 68,700 |
| Aug 26, 2025 | 19.42 | 19.46 | 19.31 | 19.36 | 19.36 | -0.31% | 48,629 |
| Aug 25, 2025 | 19.51 | 19.57 | 19.38 | 19.42 | 19.35 | -0.66% | 44,907 |
| Aug 22, 2025 | 19.34 | 19.62 | 19.29 | 19.55 | 19.48 | 1.45% | 25,300 |
| Aug 21, 2025 | 19.35 | 19.41 | 19.22 | 19.27 | 19.20 | -0.93% | 28,715 |
| Aug 20, 2025 | 19.42 | 19.62 | 19.38 | 19.45 | 19.38 | 0.46% | 34,100 |
| Aug 19, 2025 | 19.12 | 19.43 | 19.12 | 19.36 | 19.29 | 1.68% | 36,500 |
| Aug 18, 2025 | 19.23 | 19.25 | 19.04 | 19.04 | 18.97 | -0.94% | 79,133 |
| Aug 15, 2025 | 19.22 | 19.29 | 19.13 | 19.22 | 19.15 | 0.37% | 16,700 |
| Aug 14, 2025 | 19.21 | 19.21 | 19.05 | 19.15 | 19.08 | -0.52% | 50,142 |
| Aug 13, 2025 | 19.18 | 19.28 | 19.11 | 19.25 | 19.18 | 0.94% | 33,700 |
| Aug 12, 2025 | 19.04 | 19.11 | 18.92 | 19.07 | 19.00 | 0.32% | 78,100 |
| Aug 11, 2025 | 19.11 | 19.14 | 19.01 | 19.01 | 18.94 | -0.63% | 104,100 |