MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPRE — SP Funds S&P Global REIT Sharia ETF
NYSE ArcaSP Funds S&P Global REIT Sharia ETF
$18.49
-0.18(-0.96%)
- O
- 18.63
- H
- 18.64
- L
- 18.41
- V
- 74.45K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$18.49
Period Return-0.7%
Period High$21.91
Period Low$18.41
Avg Daily Volume64.9K
Total Trading Days365
SPRE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $18.63 | $18.64 | $18.41 | $18.49 | $-0.18 | -0.96% | 74,447 | $18.52 | $18.41 $18.64 |
| Oct 6, 2026 | $18.71 | $18.90 | $18.60 | $18.67 | +$0.04 | +0.21% | 99,701 | $18.66 | $18.60 $18.90 |
| Oct 5, 2026 | $18.66 | $18.83 | $18.51 | $18.63 | $-0.04 | -0.21% | 87,267 | $18.67 | $18.51 $18.83 |
| Oct 2, 2026 | $18.70 | $18.82 | $18.60 | $18.67 | +$0.01 | +0.05% | 45,132 | $18.72 | $18.60 $18.82 |
| Oct 1, 2026 | $18.86 | $18.94 | $18.58 | $18.66 | $-0.29 | -1.53% | 74,307 | $18.69 | $18.58 $18.94 |
| Sep 30, 2026 | $19.21 | $19.21 | $18.92 | $18.95 | $-0.08 | -0.42% | 134,059 | $19.06 | $18.92 $19.21 |
| Sep 29, 2026 | $19.09 | $19.12 | $18.93 | $19.03 | $-0.07 | -0.37% | 103,667 | $19.04 | $18.93 $19.12 |
| Sep 28, 2026 | $19.18 | $19.29 | $19.05 | $19.10 | $-0.13 | -0.68% | 144,452 | $19.16 | $19.05 $19.29 |
| Sep 25, 2026 | $19.36 | $19.44 | $19.20 | $19.23 | $-0.07 | -0.36% | 49,656 | $19.28 | $19.20 $19.44 |
| Sep 24, 2026 | $19.55 | $19.57 | $19.30 | $19.30 | $-0.26 | -1.33% | 35,934 | $19.47 | $19.30 $19.57 |
| Sep 23, 2026 | $19.74 | $19.92 | $19.56 | $19.56 | $-0.24 | -1.21% | 94,062 | $19.66 | $19.56 $19.92 |
| Sep 22, 2026 | $20.00 | $20.00 | $19.72 | $19.80 | +$0.00 | +0.00% | 63,656 | $19.82 | $19.72 $20.00 |
| Sep 21, 2026 | $19.81 | $19.82 | $19.69 | $19.80 | +$0.12 | +0.59% | 70,965 | $19.77 | $19.69 $19.82 |
| Sep 18, 2026 | $19.81 | $19.81 | $19.62 | $19.68 | $-0.23 | -1.13% | 33,779 | $19.71 | $19.62 $19.81 |
| Sep 17, 2026 | $20.02 | $20.02 | $19.85 | $19.91 | +$0.07 | +0.35% | 36,114 | $19.91 | $19.85 $20.02 |
| Sep 16, 2026 | $20.02 | $20.07 | $19.77 | $19.84 | $-0.18 | -0.90% | 51,430 | $19.91 | $19.77 $20.07 |
| Sep 15, 2026 | $20.09 | $20.16 | $19.93 | $20.02 | $-0.07 | -0.35% | 45,855 | $20.00 | $19.93 $20.16 |
| Sep 14, 2026 | $20.15 | $20.16 | $19.95 | $20.09 | $-0.13 | -0.64% | 61,342 | $20.06 | $19.95 $20.16 |
| Sep 11, 2026 | $20.26 | $20.29 | $20.09 | $20.22 | +$0.08 | +0.39% | 15,474 | $20.22 | $20.09 $20.29 |
| Sep 10, 2026 | $20.29 | $20.36 | $20.03 | $20.14 | $-0.07 | -0.35% | 49,618 | $20.21 | $20.03 $20.36 |
| Sep 9, 2026 | $20.35 | $20.35 | $20.20 | $20.21 | $-0.21 | -1.03% | 68,727 | $20.29 | $20.20 $20.35 |
| Sep 8, 2026 | $20.36 | $20.49 | $20.32 | $20.42 | $-0.01 | -0.05% | 82,713 | $20.42 | $20.32 $20.49 |
| Sep 4, 2026 | $20.43 | $20.51 | $20.40 | $20.43 | $-0.10 | -0.49% | 69,346 | $20.49 | $20.40 $20.51 |
| Sep 3, 2026 | $20.59 | $20.59 | $20.36 | $20.53 | +$0.01 | +0.05% | 46,798 | $20.45 | $20.36 $20.59 |
| Sep 2, 2026 | $20.64 | $20.65 | $20.45 | $20.52 | $-0.14 | -0.68% | 69,794 | $20.50 | $20.45 $20.65 |
| Sep 1, 2026 | $20.80 | $20.86 | $20.63 | $20.66 | $-0.16 | -0.77% | 141,475 | $20.75 | $20.63 $20.86 |
| Aug 31, 2026 | $21.10 | $21.10 | $20.75 | $20.82 | $-0.24 | -1.14% | 89,706 | $20.84 | $20.75 $21.10 |
| Aug 28, 2026 | $21.28 | $21.28 | $21.01 | $21.06 | $-0.14 | -0.66% | 67,209 | $21.13 | $21.01 $21.28 |
| Aug 27, 2026 | $21.24 | $21.30 | $21.17 | $21.20 | $-0.11 | -0.52% | 53,991 | $21.25 | $21.17 $21.30 |
| Aug 26, 2026 | $21.32 | $21.43 | $21.26 | $21.31 | $-0.09 | -0.42% | 42,027 | $21.37 | $21.26 $21.43 |