Canada markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
19.17-0.16 (-0.83%)
At close: 04:00PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202419.3419.3419.1319.1719.176,400
May 09, 202419.1219.3419.1019.3319.3328,900
May 08, 202419.0619.0618.8418.8718.8750,800
May 07, 202418.9719.1518.9719.0919.0969,200
May 06, 202418.9719.0018.8218.9618.9687,400
May 03, 202418.7418.9518.7318.7618.769,800
May 02, 202418.4718.6118.1818.5918.5962,100
May 01, 202418.4418.5118.2018.2418.2424,100
Apr 30, 202418.4718.4718.2418.2418.2456,000
Apr 29, 202418.5718.6218.4318.5518.5565,200
Apr 26, 202418.4418.5018.3618.3618.3613,800
Apr 25, 202418.2618.7618.1918.3218.3221,000
Apr 25, 20240.067 Dividend
Apr 24, 202418.6518.7118.4818.5918.5220,300
Apr 23, 202418.5518.7018.4518.6118.54355,800
Apr 22, 202418.4218.5518.2618.4618.3979,300
Apr 19, 202418.2718.3818.2218.2918.2221,300
Apr 18, 202418.4318.4418.2418.3018.2325,500
Apr 17, 202418.6018.6318.3418.3418.2745,500
Apr 16, 202418.7218.7718.5018.5718.5050,800
Apr 15, 202419.2319.2418.7618.8118.7494,400
Apr 12, 202419.3219.3619.1719.1719.1022,100
Apr 11, 202419.6119.6119.3019.4119.3421,600
Apr 10, 202419.7419.7519.3619.4419.3717,500
Apr 09, 202419.9720.1719.9520.1220.0528,600
Apr 08, 202419.9019.9919.7819.9819.9147,000
Apr 05, 202419.6919.7919.5119.7819.7137,100
Apr 04, 202419.7820.0019.5619.6719.6076,800
Apr 03, 202419.8719.8719.5819.7519.6856,700
Apr 02, 202420.0420.0419.6419.8419.7750,400
Apr 01, 202420.4020.4019.9220.0319.96102,300
Mar 28, 202420.2620.4020.2020.2720.2055,800
Mar 27, 202419.9220.2019.9220.2020.1347,200
Mar 26, 202419.9319.9319.6419.7219.6548,500
Mar 26, 20240.067 Dividend
Mar 25, 202419.9520.0719.8119.9019.7653,800
Mar 22, 202420.1020.1919.8819.9019.7624,300
Mar 21, 202420.0120.1219.9420.0019.8632,600
Mar 20, 202419.8320.0019.5719.9319.7939,000
Mar 19, 202419.8519.8719.7119.8419.7042,900
Mar 18, 202420.0320.0319.7519.7519.6146,500
Mar 15, 202420.0620.0619.8619.9419.8027,200
Mar 14, 202420.3520.3519.8820.0219.8831,000
Mar 13, 202420.3720.4620.3120.3120.1736,300
Mar 12, 202420.4120.4320.2020.2920.1527,900
Mar 11, 202420.4820.6120.3020.3420.2069,400
Mar 08, 202420.5020.5420.3520.4720.3317,500
Mar 07, 202420.4120.4120.2520.2820.1433,700
Mar 06, 202420.3020.3320.1220.2720.1339,800
Mar 05, 202420.3420.3420.0020.1119.9749,900
Mar 04, 202420.1120.3719.9620.3720.23104,400
Mar 01, 202419.8620.1019.7420.1019.9643,400
Feb 29, 202419.9519.9919.8219.8619.7240,700
Feb 28, 202419.5719.8019.4519.7319.5954,800
Feb 27, 202419.5919.6919.5519.6119.4737,300
Feb 26, 202419.7519.8219.5319.5319.3991,500
Feb 26, 20240.067 Dividend
Feb 23, 202419.9219.9419.8519.8519.6514,600
Feb 22, 202419.9519.9819.8119.8719.6621,400
Feb 21, 202419.7219.9519.7219.9019.6927,900
Feb 20, 202419.7019.8619.6219.7519.5585,000
Feb 16, 202419.7119.9219.7119.7819.5815,600
Feb 15, 202419.5019.9719.5019.9619.7576,200
Feb 14, 202419.3419.4719.1219.3219.1235,900
Feb 13, 202419.7019.7018.9919.2319.0337,000
Feb 12, 202419.7619.7919.5019.6619.4684,700
Feb 09, 202419.5319.6219.4619.5719.37209,900
Feb 08, 202419.4119.6319.3019.5719.3738,100
Feb 07, 202419.5019.5019.2219.3719.1738,300
Feb 06, 202419.2819.4119.1519.3319.1326,600
Feb 05, 202419.4519.4519.1119.1518.95119,500
Feb 02, 202419.5619.5919.2719.5119.3134,000
Feb 01, 202419.3019.5719.1119.5619.3626,500
Jan 31, 202419.3919.6119.2119.2419.0525,100
Jan 30, 202419.4919.5119.2519.4319.2352,800
Jan 29, 202419.4019.4919.3019.4919.2976,700
Jan 26, 202419.3119.3519.2119.3019.1017,800
Jan 26, 20240.067 Dividend
Jan 25, 202419.3919.5019.3219.4219.1528,900
Jan 24, 202419.6519.6819.2919.3219.0536,000
Jan 23, 202419.6719.6919.4119.5319.2621,400
Jan 22, 202419.7819.8419.6019.6919.4256,700
Jan 19, 202419.5019.7019.3819.6319.3632,100
Jan 18, 202419.6019.6019.2319.3819.1116,500
Jan 17, 202419.8019.8019.2519.4919.2234,700
Jan 16, 202419.9419.9419.6919.7819.5163,100
Jan 12, 202419.9419.9719.7919.9419.6633,400
Jan 11, 202419.9319.9319.6519.8219.5565,800
Jan 10, 202419.9920.0319.8319.9619.6915,300
Jan 09, 202420.1420.1419.8019.9519.6860,600
Jan 08, 202419.8320.0819.8320.0619.7882,100
Jan 05, 202419.8519.9519.7019.8219.5411,600
Jan 04, 202419.9220.0019.8119.8719.5976,900
Jan 03, 202420.2920.2919.8919.9119.6486,100
Jan 02, 202420.1920.4120.0820.3620.08107,200
Dec 29, 202320.3520.3520.1920.1919.9119,300
Dec 28, 202320.2120.3920.1920.3720.0941,100
Dec 27, 202320.1620.2520.1220.1919.9156,200
Dec 26, 202320.0320.1519.9720.1519.8744,600
Dec 22, 202320.0920.1820.0620.0719.7920,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...