SP Funds S&P Global REIT ... (SPRE)
AMEX: SPRE
· Real-Time Price · USD
19.37
0.01 (0.05%)
At close: Sep 29, 2025, 3:59 PM
19.32
-0.26%
After-hours: Sep 29, 2025, 07:59 PM EDT
SPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 19.45 | 19.45 | 19.30 | 19.34 | 19.34 | -0.10% | 204,706 |
| Sep 26, 2025 | 19.25 | 19.43 | 19.20 | 19.36 | 19.36 | 0.78% | 20,424 |
| Sep 25, 2025 | 19.25 | 19.30 | 19.21 | 19.21 | 19.21 | -0.77% | 53,231 |
| Sep 24, 2025 | 19.52 | 19.59 | 19.36 | 19.36 | 19.29 | -0.82% | 49,049 |
| Sep 23, 2025 | 19.48 | 19.60 | 19.41 | 19.52 | 19.45 | 0.05% | 28,639 |
| Sep 22, 2025 | 19.40 | 19.54 | 19.25 | 19.51 | 19.44 | 0.15% | 81,331 |
| Sep 19, 2025 | 19.54 | 19.58 | 19.43 | 19.48 | 19.41 | 0.05% | 41,000 |
| Sep 18, 2025 | 19.40 | 19.53 | 19.38 | 19.47 | 19.40 | 0.57% | 34,375 |
| Sep 17, 2025 | 19.48 | 19.58 | 19.36 | 19.36 | 19.29 | -0.62% | 33,500 |
| Sep 16, 2025 | 19.58 | 19.66 | 19.43 | 19.48 | 19.41 | -0.46% | 62,954 |
| Sep 15, 2025 | 19.69 | 19.72 | 19.53 | 19.57 | 19.50 | -0.20% | 85,400 |
| Sep 12, 2025 | 19.70 | 19.70 | 19.54 | 19.61 | 19.54 | -0.51% | 108,400 |
| Sep 11, 2025 | 19.42 | 19.74 | 19.20 | 19.71 | 19.64 | 2.02% | 46,108 |
| Sep 10, 2025 | 19.51 | 19.57 | 19.32 | 19.32 | 19.25 | -0.62% | 26,905 |
| Sep 9, 2025 | 19.48 | 19.48 | 19.36 | 19.44 | 19.37 | -0.41% | 42,600 |
| Sep 8, 2025 | 19.54 | 19.54 | 19.34 | 19.52 | 19.45 | -0.20% | 85,900 |
| Sep 5, 2025 | 19.45 | 19.69 | 19.42 | 19.56 | 19.49 | 1.29% | 89,123 |
| Sep 4, 2025 | 19.24 | 19.32 | 19.15 | 19.31 | 19.24 | 0.84% | 84,111 |
| Sep 3, 2025 | 19.14 | 19.20 | 19.06 | 19.15 | 19.08 | 0.10% | 90,800 |
| Sep 2, 2025 | 19.39 | 19.47 | 19.11 | 19.13 | 19.07 | -2.25% | 134,325 |