Sp Funds Sp Etf Price History
SPRE Etf | USD 18.91 0.12 0.63% |
Below is the normalized historical share price chart for SP Funds SP extending back to December 30, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of SP Funds stands at 18.91, as last reported on the 1st of August, with the highest price reaching 19.09 and the lowest price hitting 18.78 during the day.
If you're considering investing in SPRE Etf, it is important to understand the factors that can impact its price. SP Funds SP retains Efficiency (Sharpe Ratio) of close to zero, which indicates the etf had a close to zero % return per unit of price deviation over the last 3 months. SP Funds exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate SP Funds' Mean Deviation of 0.6482, risk adjusted performance of 0.0365, and Downside Deviation of 1.03 to confirm the risk estimate we provide. SPRE Etf price history is provided at the adjusted basis, taking into account all of the recent filings.
3 y Volatility 20.18 | 200 Day MA 19.9085 | 1 y Volatility 15.5 | 50 Day MA 19.4052 | Inception Date 2020-12-29 |
Sharpe Ratio = -0.0041
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | SPRE |
Estimated Market Risk
0.9 actual daily | 8 92% of assets are more volatile |
Expected Return
0.0 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
0.0 actual daily | 0 Most of other assets perform better |
Based on monthly moving average SP Funds is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of SP Funds by adding SP Funds to a well-diversified portfolio.
Average Mkt Cap Mil 29.3 K |
SP Funds Etf Price History Chart
There are several ways to analyze SP Funds SP Etf price data. The simplest method is using a basic SPRE candlestick price chart, which shows SP Funds price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | June 10, 2025 | 19.73 |
Lowest Price | May 14, 2025 | 18.85 |
SP Funds August 1, 2025 Etf Price Synopsis
Various analyses of SP Funds' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell SPRE Etf. It can be used to describe the percentage change in the price of SP Funds from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of SPRE Etf.SP Funds Accumulation Distribution | 1,194 | |
SP Funds Price Rate Of Daily Change | 0.99 | |
SP Funds Price Action Indicator | (0.09) | |
SP Funds Price Daily Balance Of Power | (0.39) |
SP Funds August 1, 2025 Etf Price Analysis
SPRE Etf Price History Data
The price series of SP Funds for the period between Sat, May 3, 2025 and Fri, Aug 1, 2025 has a statistical range of 1.16 with a coefficient of variation of 1.31. The price distribution for the period has arithmetic mean of 19.24. The median price for the last 90 days is 19.24.Open | High | Low | Close | Volume | ||
08/01/2025 | 19.09 | 19.09 | 18.78 | 18.91 | 73,546 | |
07/31/2025 | 19.21 | 19.36 | 19.03 | 19.03 | 53,519 | |
07/30/2025 | 19.57 | 19.57 | 19.27 | 19.28 | 42,150 | |
07/29/2025 | 19.29 | 19.58 | 19.19 | 19.58 | 65,779 | |
07/28/2025 | 19.50 | 19.50 | 19.17 | 19.19 | 93,678 | |
07/25/2025 | 19.51 | 19.51 | 19.30 | 19.49 | 13,969 | |
07/24/2025 | 19.55 | 19.60 | 19.38 | 19.43 | 31,082 | |
07/23/2025 | 19.61 | 19.63 | 19.49 | 19.57 | 29,495 | |
07/22/2025 | 19.33 | 19.60 | 19.33 | 19.54 | 38,051 | |
07/21/2025 | 19.31 | 19.44 | 19.23 | 19.25 | 60,972 | |
07/18/2025 | 19.25 | 19.28 | 19.17 | 19.22 | 12,742 | |
07/17/2025 | 19.22 | 19.27 | 19.10 | 19.20 | 44,986 | |
07/16/2025 | 19.23 | 19.27 | 19.09 | 19.25 | 41,046 | |
07/15/2025 | 19.25 | 19.26 | 18.99 | 19.04 | 28,500 | |
07/14/2025 | 19.16 | 19.27 | 19.14 | 19.21 | 55,233 | |
07/11/2025 | 19.11 | 19.16 | 18.94 | 19.16 | 11,253 | |
07/10/2025 | 19.13 | 19.28 | 19.00 | 19.18 | 108,591 | |
07/09/2025 | 19.16 | 19.16 | 19.01 | 19.10 | 37,814 | |
07/08/2025 | 19.13 | 19.21 | 19.10 | 19.15 | 38,002 | |
07/07/2025 | 19.25 | 19.36 | 19.07 | 19.16 | 78,198 | |
07/03/2025 | 19.28 | 19.37 | 19.18 | 19.28 | 52,711 | |
07/02/2025 | 19.20 | 19.30 | 19.07 | 19.29 | 73,368 | |
07/01/2025 | 19.06 | 19.31 | 18.99 | 19.19 | 54,205 | |
06/30/2025 | 19.09 | 19.16 | 18.82 | 19.11 | 142,486 | |
06/27/2025 | 19.00 | 19.23 | 18.96 | 19.06 | 28,881 | |
06/26/2025 | 19.13 | 19.13 | 18.82 | 19.03 | 70,509 | |
06/25/2025 | 19.59 | 19.59 | 19.08 | 19.11 | 50,639 | |
06/24/2025 | 19.59 | 19.71 | 19.45 | 19.66 | 33,449 | |
06/23/2025 | 19.31 | 19.60 | 19.26 | 19.60 | 56,303 | |
06/20/2025 | 19.62 | 19.63 | 19.29 | 19.39 | 31,386 | |
06/18/2025 | 19.34 | 19.52 | 19.27 | 19.42 | 35,392 | |
06/17/2025 | 19.41 | 19.50 | 19.28 | 19.35 | 43,581 | |
06/16/2025 | 19.63 | 19.65 | 19.36 | 19.43 | 66,646 | |
06/13/2025 | 19.45 | 19.54 | 19.32 | 19.45 | 33,457 | |
06/12/2025 | 19.57 | 19.66 | 19.51 | 19.66 | 44,350 | |
06/11/2025 | 19.82 | 19.82 | 19.50 | 19.59 | 87,580 | |
06/10/2025 | 19.60 | 19.73 | 19.45 | 19.73 | 27,159 | |
06/09/2025 | 19.47 | 19.65 | 19.38 | 19.57 | 29,353 | |
06/06/2025 | 19.53 | 19.58 | 19.43 | 19.56 | 15,123 | |
06/05/2025 | 19.50 | 19.52 | 19.30 | 19.45 | 16,321 | |
06/04/2025 | 19.38 | 19.48 | 19.28 | 19.45 | 57,735 | |
06/03/2025 | 19.43 | 19.43 | 19.13 | 19.37 | 52,162 | |
06/02/2025 | 19.25 | 19.44 | 19.12 | 19.42 | 99,639 | |
05/30/2025 | 19.22 | 19.41 | 19.22 | 19.35 | 19,442 | |
05/29/2025 | 19.24 | 19.41 | 19.13 | 19.33 | 56,103 | |
05/28/2025 | 19.26 | 19.26 | 19.03 | 19.24 | 57,311 | |
05/27/2025 | 19.06 | 19.23 | 18.89 | 19.19 | 81,304 | |
05/23/2025 | 18.82 | 18.90 | 18.74 | 18.89 | 36,448 | |
05/22/2025 | 18.89 | 18.89 | 18.75 | 18.85 | 26,376 | |
05/21/2025 | 19.23 | 19.24 | 18.88 | 18.89 | 29,668 | |
05/20/2025 | 19.30 | 19.41 | 19.26 | 19.37 | 38,011 | |
05/19/2025 | 19.21 | 19.44 | 19.14 | 19.39 | 55,261 | |
05/16/2025 | 19.21 | 19.40 | 19.13 | 19.40 | 19,558 | |
05/15/2025 | 18.91 | 19.16 | 18.86 | 19.16 | 22,980 | |
05/14/2025 | 19.04 | 19.12 | 18.83 | 18.85 | 31,120 | |
05/13/2025 | 19.40 | 19.40 | 19.04 | 19.16 | 42,289 | |
05/12/2025 | 19.33 | 19.45 | 19.19 | 19.29 | 91,294 | |
05/09/2025 | 18.93 | 19.10 | 18.93 | 19.08 | 48,657 | |
05/08/2025 | 19.19 | 19.19 | 18.85 | 18.92 | 29,179 | |
05/07/2025 | 19.06 | 19.16 | 18.95 | 19.05 | 26,394 | |
05/06/2025 | 19.09 | 19.11 | 18.88 | 19.00 | 31,791 |
About SP Funds Etf history
SP Funds investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for SPRE is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SP Funds SP will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing SP Funds stock prices may prove useful in developing a viable investing in SP Funds
The index includes all REIT securities listed in developed and emerging markets and included as constituents of the SP Global BMI Shariah Index, a comprehensive global Sharia-compliant index of publicly-traded equity securities. SP Funds is traded on NYSEARCA Exchange in the United States.
SP Funds Etf Technical Analysis
SP Funds technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
Did you try this?
Run FinTech Suite Now
FinTech SuiteUse AI to screen and filter profitable investment opportunities |
All Next | Launch Module |
SP Funds Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for SP Funds' price direction in advance. Along with the technical and fundamental analysis of SPRE Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of SPRE to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | 0.0365 | |||
Jensen Alpha | (0.06) | |||
Total Risk Alpha | (0.13) | |||
Sortino Ratio | (0.1) | |||
Treynor Ratio | 0.0468 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in SP Funds SP. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in metropolitan statistical area. You can also try the ETFs module to find actively traded Exchange Traded Funds (ETF) from around the world.
The market value of SP Funds SP is measured differently than its book value, which is the value of SPRE that is recorded on the company's balance sheet. Investors also form their own opinion of SP Funds' value that differs from its market value or its book value, called intrinsic value, which is SP Funds' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because SP Funds' market value can be influenced by many factors that don't directly affect SP Funds' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between SP Funds' value and its price as these two are different measures arrived at by different means. Investors typically determine if SP Funds is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, SP Funds' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.