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.
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
 
Covid
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.

Sharpe Ratio = -0.0041

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsSPRE

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 PriceJune 10, 202519.73
Lowest PriceMay 14, 202518.85

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

When benchmark price declines in a down market, there may be an uptick in SP Funds SP Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use SP Funds intraday prices and daily technical indicators to check the level of noise trading in SP Funds SP Etf and then apply it to test your longer-term investment strategies against SPRE.

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.
OpenHighLowCloseVolume
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.
A focus of SP Funds technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of SP Funds trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run FinTech Suite Now

   

FinTech Suite

Use 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.
When determining whether SP Funds SP is a strong investment it is important to analyze SP Funds' competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact SP Funds' future performance. For an informed investment choice regarding SPRE Etf, refer to the following important reports:
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.