SP Funds S&P Global Technology ETF (SPTE)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 27.6661 | 0.51 | 1.86 | 27.83 | 27.83 | 27.4 | 12473 |
| 1727303400 | 27.1604 | -0.1 | -0.37 | 27.18 | 27.18 | 27.07 | 3676 |
| 1727217000 | 27.26 | 0.47 | 1.75 | 26.87 | 27.26 | 26.8201 | 13310 |
| 1727130600 | 26.7924 | -0.06 | -0.21 | 26.91 | 26.91 | 26.73 | 6290 |
| 1726871400 | 26.85 | -0.22 | -0.81 | 26.82 | 27.01 | 26.51 | 5921 |
| 1726785000 | 27.07 | 1.01 | 3.86 | 26.93 | 27.2799 | 26.65 | 5165 |
| 1726698600 | 26.0641 | -0.11 | -0.43 | 26.26 | 26.5 | 26.0641 | 4906 |
| 1726612200 | 26.1757 | -0.08 | -0.32 | 26.42 | 26.42 | 26.1757 | 2754 |
| 1726525800 | 26.2599 | -0.28 | -1.06 | 26.17 | 26.35 | 26.17 | 3809 |
| 1726266600 | 26.5414 | 0.03 | 0.12 | 26.43 | 26.62 | 26.41 | 9844 |
| 1726180200 | 26.51 | 0.38 | 1.45 | 26.3 | 26.53 | 26.3 | 4627 |
| 1726093800 | 26.1316 | 0.9 | 3.57 | 25.37 | 26.15 | 25.12 | 7839 |
| 1726007400 | 25.2313 | 0.2 | 0.80 | 25.17 | 25.3099 | 24.84 | 34618 |
| 1725921000 | 25.031 | 0.36 | 1.46 | 25.02 | 25.1 | 24.84 | 7342 |
| 1725661800 | 24.6712 | -0.78 | -3.08 | 25.24 | 25.24 | 24.5 | 9956 |
| 1725575400 | 25.4552 | 0.03 | 0.10 | 25.31 | 25.78 | 25.31 | 15917 |
| 1725489000 | 25.4301 | -0.15 | -0.59 | 25.29 | 25.565 | 25.29 | 1724 |
| 1725402600 | 25.5805 | -1.46 | -5.40 | 26.51 | 26.51 | 25.5805 | 22907 |
| 1725057000 | 27.04 | 0.45 | 1.69 | 26.75 | 27.04 | 26.695 | 15023 |
| 1724970600 | 26.5902 | -0.1 | -0.37 | 26.77 | 27.08 | 26.5902 | 11506 |
| 1724884200 | 26.6901 | -0.3 | -1.11 | 26.99 | 26.99 | 26.485 | 20533 |
| 1724797800 | 26.9907 | 0.12 | 0.44 | 26.67 | 27.12 | 26.67 | 8799 |
| 1724711400 | 26.8713 | -0.33 | -1.20 | 27.17 | 27.17 | 26.73 | 11893 |
| 1724452200 | 27.1964 | 0.59 | 2.20 | 26.91 | 27.29 | 26.91 | 2503 |
| 1724365800 | 26.61 | -0.67 | -2.44 | 27.37 | 27.37 | 26.61 | 5072 |
| 1724279400 | 27.275 | 0.14 | 0.51 | 27.19 | 27.38 | 27 | 8366 |
| 1724193000 | 27.1356 | -0.01 | -0.04 | 27.29 | 27.29 | 26.9415 | 3137 |
| 1724106600 | 27.1456 | 0.18 | 0.65 | 26.95 | 27.26 | 26.7 | 15692 |
| 1723847400 | 26.97 | 0.12 | 0.46 | 26.6901 | 27.02 | 26.6401 | 18072 |
| 1723761000 | 26.8455 | 0.65 | 2.47 | 26.53 | 27 | 26.53 | 3749 |
| 1723674600 | 26.1972 | 0.12 | 0.46 | 26.29 | 26.39 | 26 | 5594 |
| 1723588200 | 26.0771 | 0.77 | 3.03 | 25.8388 | 26.1399 | 25.6611 | 3743 |
| 1723501800 | 25.3108 | 0.12 | 0.46 | 25.28 | 25.56 | 25.25 | 3998 |
| 1723242600 | 25.195 | -0.02 | -0.06 | 25.11 | 25.2652 | 25 | 1995 |
| 1723156200 | 25.21 | 1.1 | 4.56 | 24.63 | 25.21 | 24.63 | 3163 |
| 1723069800 | 24.11 | -0.26 | -1.07 | 25.02 | 25.02 | 24.11 | 2723 |
| 1722983400 | 24.37 | 0.71 | 2.99 | 24.12 | 24.592 | 24 | 7825 |
| 1722897000 | 23.6625 | -0.84 | -3.42 | 22.57 | 24.22 | 22.57 | 84533 |
| 1722637800 | 24.5 | -0.83 | -3.27 | 24.54 | 24.6741 | 24.3 | 2807 |
| 1722551400 | 25.3292 | -1.25 | -4.71 | 26.35 | 27.07 | 25.2352 | 9580 |
| 1722465000 | 26.5806 | 1.37 | 5.43 | 25.83 | 26.6599 | 25.83 | 4593 |
| 1722378600 | 25.2121 | -0.46 | -1.80 | 25.83 | 25.83 | 25 | 21132 |
| 1722292200 | 25.6751 | -0.07 | -0.27 | 26.02 | 26.15 | 25.58 | 6530 |
| 1722033000 | 25.745 | 0.27 | 1.04 | 25.99 | 25.99 | 25.69 | 5986 |
| 1721946600 | 25.48 | -0.37 | -1.42 | 25.73 | 25.88 | 25.12 | 8533 |
| 1721860200 | 25.8472 | -1.17 | -4.32 | 26.56 | 26.65 | 25.8472 | 1614 |
| 1721773800 | 27.0138 | -0.05 | -0.17 | 26.98 | 27.3 | 26.98 | 6748 |
| 1721687400 | 27.06 | 0.56 | 2.13 | 26.92 | 27.07 | 26.83 | 3868 |
| 1721428200 | 26.495 | -0.5 | -1.83 | 26.77 | 26.77 | 26.495 | 2459 |
| 1721341800 | 26.99 | -0.01 | -0.04 | 27.32 | 27.32 | 26.6349 | 5797 |
| 1721255400 | 27 | -1.38 | -4.86 | 27.66 | 27.66 | 27 | 23539 |
| 1721169000 | 28.38 | -0.03 | -0.09 | 28.48 | 28.579 | 28.29 | 4081 |
| 1721082600 | 28.4053 | -0.09 | -0.32 | 28.59 | 28.67 | 28.28 | 11479 |
| 1720823400 | 28.4961 | 0.23 | 0.82 | 28.22 | 28.76 | 28.22 | 3414 |
| 1720737000 | 28.2646 | -0.65 | -2.25 | 28.96 | 28.96 | 28.13 | 8032 |
| 1720650600 | 28.9158 | 0.61 | 2.15 | 28.55 | 28.9158 | 28.5 | 5684 |
| 1720564200 | 28.3079 | -0.12 | -0.40 | 28.45 | 28.5 | 28.12 | 6422 |
| 1720477800 | 28.423 | 0.27 | 0.97 | 28.33 | 28.5899 | 28.25 | 8706 |
| 1720218600 | 28.15 | 0.2 | 0.73 | 28.1 | 28.35 | 28.06 | 5005 |
| 1720040640 | 27.9455 | 0.61 | 2.21 | 27.48 | 28.02 | 27.48 | 7641 |
| 1719959400 | 27.34 | 0.11 | 0.39 | 27.01 | 27.43 | 27.01 | 2611 |
| 1719873000 | 27.2341 | 0.05 | 0.20 | 27.21 | 27.32 | 27.07 | 3249 |
| 1719613800 | 27.1796 | 0.1 | 0.37 | 27.18 | 27.38 | 27.0801 | 3307 |
| 1719527400 | 27.08 | 0.05 | 0.18 | 27.13 | 27.3 | 27.06 | 5858 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
