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%
SPTE — SP Funds S&P Global Technology ETF
NYSE ArcaSP Funds S&P Global Technology ETF
$51.50
-0.37(-0.71%)
- O
- 51.40
- H
- 51.65
- L
- 51.16
- V
- 45.98K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$51.50
Period Return+101.16%
Period High$52.38
Period Low$25.28
Avg Daily Volume32.0K
Total Trading Days365
SPTE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $51.40 | $51.65 | $51.16 | $51.50 | $-0.37 | -0.71% | 45,981 | $51.43 | $51.16 $51.65 |
| Oct 6, 2026 | $52.14 | $52.38 | $51.87 | $51.87 | +$0.00 | +0.00% | 43,985 | $52.19 | $51.87 $52.38 |
| Oct 5, 2026 | $51.69 | $51.98 | $51.54 | $51.87 | +$0.47 | +0.91% | 43,793 | $51.73 | $51.54 $51.98 |
| Oct 2, 2026 | $51.22 | $51.64 | $51.12 | $51.40 | +$0.98 | +1.94% | 40,403 | $51.33 | $51.12 $51.64 |
| Oct 1, 2026 | $50.18 | $50.55 | $49.90 | $50.42 | +$0.41 | +0.82% | 23,944 | $50.25 | $49.90 $50.55 |
| Sep 30, 2026 | $50.09 | $50.38 | $50.00 | $50.01 | $-0.04 | -0.08% | 56,981 | $50.21 | $50.00 $50.38 |
| Sep 29, 2026 | $49.99 | $50.39 | $49.70 | $50.05 | +$0.35 | +0.70% | 33,542 | $50.06 | $49.70 $50.39 |
| Sep 28, 2026 | $49.70 | $50.09 | $49.27 | $49.70 | $-0.50 | -1.00% | 74,411 | $49.86 | $49.27 $50.09 |
| Sep 25, 2026 | $49.84 | $50.25 | $49.72 | $50.20 | +$0.65 | +1.31% | 26,531 | $49.99 | $49.72 $50.25 |
| Sep 24, 2026 | $49.16 | $49.57 | $49.00 | $49.55 | +$0.06 | +0.12% | 30,078 | $49.23 | $49.00 $49.57 |
| Sep 23, 2026 | $49.94 | $50.08 | $49.23 | $49.49 | $-0.65 | -1.30% | 37,899 | $49.59 | $49.23 $50.08 |
| Sep 22, 2026 | $49.64 | $50.20 | $49.64 | $50.14 | +$0.45 | +0.91% | 37,417 | $49.88 | $49.64 $50.20 |
| Sep 21, 2026 | $49.00 | $49.69 | $48.89 | $49.69 | +$1.44 | +2.98% | 52,156 | $49.21 | $48.89 $49.69 |
| Sep 18, 2026 | $47.84 | $48.37 | $47.74 | $48.25 | +$0.53 | +1.11% | 39,303 | $47.91 | $47.74 $48.37 |
| Sep 17, 2026 | $47.57 | $47.80 | $47.45 | $47.72 | +$1.02 | +2.18% | 26,126 | $47.63 | $47.45 $47.80 |
| Sep 16, 2026 | $46.97 | $47.38 | $46.57 | $46.70 | +$0.10 | +0.21% | 49,563 | $47.03 | $46.57 $47.38 |
| Sep 15, 2026 | $46.91 | $47.05 | $46.60 | $46.60 | $-0.23 | -0.49% | 244,974 | $46.91 | $46.60 $47.05 |
| Sep 14, 2026 | $46.70 | $47.17 | $46.32 | $46.83 | $-1.11 | -2.32% | 46,361 | $46.78 | $46.32 $47.17 |
| Sep 11, 2026 | $47.88 | $48.19 | $47.88 | $47.94 | +$0.44 | +0.93% | 19,987 | $48.05 | $47.88 $48.19 |
| Sep 10, 2026 | $47.37 | $47.63 | $47.19 | $47.50 | $-0.55 | -1.14% | 25,462 | $47.51 | $47.19 $47.63 |
| Sep 9, 2026 | $48.17 | $48.30 | $47.90 | $48.05 | $-0.30 | -0.62% | 27,480 | $48.05 | $47.90 $48.30 |
| Sep 8, 2026 | $48.40 | $48.61 | $48.13 | $48.35 | +$0.25 | +0.51% | 52,160 | $48.36 | $48.13 $48.61 |
| Sep 4, 2026 | $47.80 | $48.18 | $47.80 | $48.11 | +$0.49 | +1.02% | 23,960 | $47.99 | $47.80 $48.18 |
| Sep 3, 2026 | $47.23 | $47.69 | $46.96 | $47.62 | +$0.39 | +0.83% | 51,623 | $47.23 | $46.96 $47.69 |
| Sep 2, 2026 | $47.00 | $47.23 | $46.70 | $47.23 | $-0.04 | -0.08% | 30,037 | $47.06 | $46.70 $47.23 |
| Sep 1, 2026 | $47.20 | $47.45 | $47.00 | $47.27 | $-0.24 | -0.51% | 48,272 | $47.22 | $47.00 $47.45 |
| Aug 31, 2026 | $47.38 | $47.61 | $47.25 | $47.51 | +$0.02 | +0.04% | 49,892 | $47.40 | $47.25 $47.61 |
| Aug 28, 2026 | $48.08 | $48.27 | $47.40 | $47.49 | $-0.42 | -0.88% | 31,407 | $47.79 | $47.40 $48.27 |
| Aug 27, 2026 | $47.41 | $48.00 | $47.33 | $47.91 | +$1.14 | +2.43% | 36,202 | $47.74 | $47.33 $48.00 |
| Aug 26, 2026 | $46.51 | $46.94 | $46.51 | $46.78 | +$0.20 | +0.43% | 28,697 | $46.78 | $46.51 $46.94 |