Stock listing
NYSE Arca:SPRE SP Funds S&P Global REIT Sharia ETF Stock
Follow SP Funds S&P Global REIT Sharia ETF into a list and get an email when it puts out news.
Share price · AMEX:SPRE
$19.19 USD +0.44 (+2.3%)
Close on Nov 4, 2026
- Day range
- $18.77 – $19.19 USDNov 4, 2026
- Volume
- 60,978 sharesNov 4, 2026
- 52-week range
- $18.19 – $21.91 USDLowest and highest trades, Nov 5, 2025 – Nov 5, 2026
- Traded on an average day
- $1.41M USDMedian day 62,650 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:SPRE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $19.19 | +0.44 | +2.3% | $18.90 | $19.19 | $18.77 | 60,978 | |
| $18.75 | +0.07 | +0.4% | $18.68 | $18.79 | $18.62 | 89,084 | |
| $18.68 | +0.10 | +0.5% | $18.60 | $18.74 | $18.58 | 63,666 | |
| $18.58 | -0.12 | -0.6% | $18.65 | $18.70 | $18.54 | 49,900 | |
| $18.70 | +0.33 | +1.8% | $18.46 | $18.70 | $18.46 | 36,100 | |
| $18.37 | -0.08 | -0.4% | $18.41 | $18.41 | $18.19 | 62,500 | |
| $18.45 | -0.10 | -0.5% | $18.58 | $18.69 | $18.40 | 65,100 | |
| $18.55 | +0.065 | +0.4% | $18.49 | $18.63 | $18.49 | 83,700 | |
| $18.49 | -0.135 | -0.7% | $18.55 | $18.55 | $18.39 | 47,200 | |
| $18.62 | +0.07 | +0.4% | $18.59 | $18.63 | $18.47 | 33,100 | |
| $18.55 | -0.21 | -1.1% | $18.79 | $18.85 | $18.55 | 37,900 | |
| $18.76 | +0.21 | +1.1% | $18.59 | $18.84 | $18.59 | 48,800 | |
| $18.55 | -0.16 | -0.9% | $18.68 | $18.71 | $18.51 | 59,500 | |
| $18.71 | +0.12 | +0.6% | $18.73 | $18.87 | $18.69 | 44,800 | |
| $18.59 | +0.06 | +0.3% | $18.56 | $18.68 | $18.46 | 62,800 | |
| $18.53 | -0.10 | -0.5% | $18.63 | $18.70 | $18.52 | 33,200 | |
| $18.63 | +0.02 | +0.1% | $18.73 | $18.74 | $18.62 | 64,900 | |
| $18.61 | -0.05 | -0.3% | $18.63 | $18.65 | $18.47 | 62,800 | |
| $18.66 | +0.15 | +0.8% | $18.63 | $18.70 | $18.55 | 62,200 | |
| $18.51 | +0.02 | +0.1% | $18.45 | $18.51 | $18.29 | 55,700 | |
| $18.49 | -0.18 | -1.0% | $18.63 | $18.64 | $18.41 | 74,500 | |
| $18.67 | +0.04 | +0.2% | $18.71 | $18.90 | $18.60 | 99,700 | |
| $18.63 | -0.04 | -0.2% | $18.66 | $18.83 | $18.51 | 87,300 | |
| $18.67 | +0.01 | +0.1% | $18.70 | $18.82 | $18.60 | 45,100 | |
| $18.66 | -0.29 | -1.5% | $18.86 | $18.94 | $18.58 | 74,200 | |
| $18.95 | -0.08 | -0.4% | $19.21 | $19.21 | $18.92 | 134,100 | |
| $19.03 | -0.07 | -0.4% | $19.09 | $19.12 | $18.93 | 103,700 | |
| $19.10 | -0.13 | -0.7% | $19.18 | $19.29 | $19.05 | 144,400 | |
| $19.23 | -0.07 | -0.4% | $19.36 | $19.44 | $19.20 | 49,600 | |
| $19.30 | -0.26 | -1.3% | $19.55 | $19.57 | $19.30 | 35,900 | |
| $19.56 | -0.24 | -1.2% | $19.74 | $19.92 | $19.56 | 94,000 | |
| $19.80 | 0.00 | 0.0% | $20.00 | $20.00 | $19.72 | 63,600 | |
| $19.80 | +0.116 | +0.6% | $19.81 | $19.82 | $19.70 | 70,800 | |
| $19.68 | -0.226 | -1.1% | $19.81 | $19.81 | $19.62 | 33,800 | |
| $19.91 | +0.07 | +0.4% | $20.02 | $20.02 | $19.85 | 36,100 | |
| $19.84 | -0.18 | -0.9% | $20.02 | $20.07 | $19.77 | 51,400 | |
| $20.02 | -0.07 | -0.3% | $20.09 | $20.16 | $19.93 | 45,900 | |
| $20.09 | -0.129 | -0.6% | $20.15 | $20.16 | $19.95 | 61,300 | |
| $20.22 | +0.079 | +0.4% | $20.26 | $20.30 | $20.09 | 15,500 | |
| $20.14 | -0.07 | -0.3% | $20.29 | $20.36 | $20.03 | 49,100 | |
| $20.21 | -0.21 | -1.0% | $20.35 | $20.35 | $20.20 | 68,700 | |
| $20.42 | -0.01 | 0.0% | $20.36 | $20.49 | $20.32 | 82,700 | |
| $20.43 | -0.10 | -0.5% | $20.43 | $20.51 | $20.40 | 69,300 | |
| $20.53 | +0.01 | 0.0% | $20.59 | $20.59 | $20.36 | 46,800 | |
| $20.52 | -0.14 | -0.7% | $20.64 | $20.65 | $20.45 | 69,800 | |
| $20.66 | -0.16 | -0.8% | $20.80 | $20.86 | $20.63 | 141,400 | |
| $20.82 | -0.24 | -1.1% | $21.10 | $21.10 | $20.75 | 89,700 | |
| $21.06 | -0.14 | -0.7% | $21.28 | $21.28 | $21.01 | 67,200 | |
| $21.20 | -0.11 | -0.5% | $21.24 | $21.30 | $21.17 | 54,000 | |
| $21.31 | -0.09 | -0.4% | $21.32 | $21.43 | $21.26 | 42,000 | |
| $21.40 | +0.105 | +0.5% | $21.29 | $21.50 | $21.27 | 43,500 | |
| $21.30 | +0.025 | +0.1% | $21.30 | $21.40 | $21.16 | 75,500 | |
| $21.27 | -0.11 | -0.5% | $21.39 | $21.41 | $21.16 | 134,400 | |
| $21.38 | -0.01 | 0.0% | $21.36 | $21.49 | $21.36 | 58,800 | |
| $21.39 | -0.05 | -0.2% | $21.41 | $21.45 | $21.26 | 144,400 | |
| $21.44 | -0.01 | 0.0% | $21.57 | $21.61 | $21.41 | 260,800 | |
| $21.45 | -0.15 | -0.7% | $21.54 | $21.54 | $21.41 | 130,000 | |
| $21.60 | +0.075 | +0.3% | $21.51 | $21.60 | $21.51 | 74,500 | |
| $21.53 | +0.15 | +0.7% | $21.42 | $21.60 | $21.42 | 36,200 | |
| $21.38 | +0.165 | +0.8% | $21.21 | $21.38 | $21.21 | 39,400 | |
| $21.21 | -0.11 | -0.5% | $21.33 | $21.41 | $21.20 | 71,100 | |
| $21.32 | -0.165 | -0.8% | $21.47 | $21.47 | $21.24 | 156,500 | |
| $21.49 | +0.07 | +0.3% | $21.45 | $21.57 | $21.45 | 34,500 | |
| $21.42 | -0.225 | -1.0% | $21.70 | $21.70 | $21.36 | 50,800 | |
| $21.64 | +0.13 | +0.6% | $21.60 | $21.65 | $21.50 | 46,700 | |
| $21.51 | -0.005 | 0.0% | $21.45 | $21.58 | $21.27 | 80,700 |
- Ticker
- NYSE Arca:SPRE
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
SP Funds S&P Global REIT Sharia ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about SP Funds S&P Global REIT Sharia ETF.