U.S. markets closed

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

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.33+0.46 (+2.44%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202419.1219.3419.1019.3319.3328,911
08 may 202419.0619.0618.8418.8718.8750,800
07 may 202418.9719.1518.9719.0919.0969,200
06 may 202418.9719.0018.8218.9618.9687,400
03 may 202418.7418.9518.7318.7618.769,800
02 may 202418.4718.6118.1818.5918.5962,100
01 may 202418.4418.5118.2018.2418.2424,100
30 abr 202418.4718.4718.2418.2418.2456,000
29 abr 202418.5718.6218.4318.5518.5565,200
26 abr 202418.4418.5018.3618.3618.3613,800
25 abr 202418.2618.7618.1918.3218.3221,000
25 abr 20240.067 Dividendo
24 abr 202418.6518.7118.4818.5918.5220,300
23 abr 202418.5518.7018.4518.6118.54355,800
22 abr 202418.4218.5518.2618.4618.3979,300
19 abr 202418.2718.3818.2218.2918.2221,300
18 abr 202418.4318.4418.2418.3018.2325,500
17 abr 202418.6018.6318.3418.3418.2745,500
16 abr 202418.7218.7718.5018.5718.5050,800
15 abr 202419.2319.2418.7618.8118.7494,400
12 abr 202419.3219.3619.1719.1719.1022,100
11 abr 202419.6119.6119.3019.4119.3421,600
10 abr 202419.7419.7519.3619.4419.3717,500
09 abr 202419.9720.1719.9520.1220.0528,600
08 abr 202419.9019.9919.7819.9819.9147,000
05 abr 202419.6919.7919.5119.7819.7137,100
04 abr 202419.7820.0019.5619.6719.6076,800
03 abr 202419.8719.8719.5819.7519.6856,700
02 abr 202420.0420.0419.6419.8419.7750,400
01 abr 202420.4020.4019.9220.0319.96102,300
28 mar 202420.2620.4020.2020.2720.2055,800
27 mar 202419.9220.2019.9220.2020.1347,200
26 mar 202419.9319.9319.6419.7219.6548,500
26 mar 20240.067 Dividendo
25 mar 202419.9520.0719.8119.9019.7653,800
22 mar 202420.1020.1919.8819.9019.7624,300
21 mar 202420.0120.1219.9420.0019.8632,600
20 mar 202419.8320.0019.5719.9319.7939,000
19 mar 202419.8519.8719.7119.8419.7042,900
18 mar 202420.0320.0319.7519.7519.6146,500
15 mar 202420.0620.0619.8619.9419.8027,200
14 mar 202420.3520.3519.8820.0219.8831,000
13 mar 202420.3720.4620.3120.3120.1736,300
12 mar 202420.4120.4320.2020.2920.1527,900
11 mar 202420.4820.6120.3020.3420.2069,400
08 mar 202420.5020.5420.3520.4720.3317,500
07 mar 202420.4120.4120.2520.2820.1433,700
06 mar 202420.3020.3320.1220.2720.1339,800
05 mar 202420.3420.3420.0020.1119.9749,900
04 mar 202420.1120.3719.9620.3720.23104,400
01 mar 202419.8620.1019.7420.1019.9643,400
29 feb 202419.9519.9919.8219.8619.7240,700
28 feb 202419.5719.8019.4519.7319.5954,800
27 feb 202419.5919.6919.5519.6119.4737,300
26 feb 202419.7519.8219.5319.5319.3991,500
26 feb 20240.067 Dividendo
23 feb 202419.9219.9419.8519.8519.6514,600
22 feb 202419.9519.9819.8119.8719.6621,400
21 feb 202419.7219.9519.7219.9019.6927,900
20 feb 202419.7019.8619.6219.7519.5585,000
16 feb 202419.7119.9219.7119.7819.5815,600
15 feb 202419.5019.9719.5019.9619.7576,200
14 feb 202419.3419.4719.1219.3219.1235,900
13 feb 202419.7019.7018.9919.2319.0337,000
12 feb 202419.7619.7919.5019.6619.4684,700
09 feb 202419.5319.6219.4619.5719.37209,900
08 feb 202419.4119.6319.3019.5719.3738,100
07 feb 202419.5019.5019.2219.3719.1738,300
06 feb 202419.2819.4119.1519.3319.1326,600
05 feb 202419.4519.4519.1119.1518.95119,500
02 feb 202419.5619.5919.2719.5119.3134,000
01 feb 202419.3019.5719.1119.5619.3626,500
31 ene 202419.3919.6119.2119.2419.0525,100
30 ene 202419.4919.5119.2519.4319.2352,800
29 ene 202419.4019.4919.3019.4919.2976,700
26 ene 202419.3119.3519.2119.3019.1017,800
26 ene 20240.067 Dividendo
25 ene 202419.3919.5019.3219.4219.1528,900
24 ene 202419.6519.6819.2919.3219.0536,000
23 ene 202419.6719.6919.4119.5319.2621,400
22 ene 202419.7819.8419.6019.6919.4256,700
19 ene 202419.5019.7019.3819.6319.3632,100
18 ene 202419.6019.6019.2319.3819.1116,500
17 ene 202419.8019.8019.2519.4919.2234,700
16 ene 202419.9419.9419.6919.7819.5163,100
12 ene 202419.9419.9719.7919.9419.6633,400
11 ene 202419.9319.9319.6519.8219.5565,800
10 ene 202419.9920.0319.8319.9619.6915,300
09 ene 202420.1420.1419.8019.9519.6860,600
08 ene 202419.8320.0819.8320.0619.7882,100
05 ene 202419.8519.9519.7019.8219.5411,600
04 ene 202419.9220.0019.8119.8719.5976,900
03 ene 202420.2920.2919.8919.9119.6486,100
02 ene 202420.1920.4120.0820.3620.08107,200
29 dic 202320.3520.3520.1920.1919.9119,300
28 dic 202320.2120.3920.1920.3720.0941,100
27 dic 202320.1620.2520.1220.1919.9156,200
26 dic 202320.0320.1519.9720.1519.8744,600
22 dic 202320.0920.1820.0620.0719.7920,700
21 dic 202320.1120.1119.7920.0319.7622,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...