Skip to main content
logo
Long Pond Real Estate Select ETF (LPRE)
NYSEARCA: LPRE · Real-Time Price · USD
28.07
-0.14 (-0.48%)
Feb 12, 2026, 4:00 PM EST - Market closed

LPRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202628.4328.5828.0228.0728.07-0.47%15,394
Feb 11, 202628.1028.2528.1028.2128.210.31%33,060
Feb 10, 202627.6828.1927.6828.1228.121.84%4,585
Feb 9, 202627.4527.6227.4527.6127.610.15%8,508
Feb 6, 202627.5927.5927.4227.5727.570.88%18,196
Feb 5, 202627.3527.4227.2427.3327.33-0.98%105,099
Feb 4, 202627.1027.6127.1027.6027.602.59%32,641
Feb 3, 202626.8727.0326.8626.9026.900.13%1,681
Feb 2, 202627.0327.0326.8726.8726.87-0.49%5,282
Jan 30, 202626.9127.0226.7927.0027.00-0.11%194,128
Jan 29, 202626.8427.1126.8427.0327.030.98%43,476
Jan 28, 202627.1327.1326.7626.7726.77-1.49%4,131
Jan 27, 202627.6327.6327.1227.1727.17-0.22%5,759
Jan 26, 202627.3727.4027.1327.2327.23-0.46%36,693
Jan 23, 202627.3227.3627.2327.3627.360.09%2,082
Jan 22, 202627.5127.6427.3327.3327.33-0.55%6,267
Jan 21, 202627.3027.5027.3027.4827.480.86%44,493
Jan 20, 202627.4527.5127.2527.2527.25-1.98%37,305
Jan 16, 202627.4627.8027.4627.8027.800.92%7,618
Jan 15, 202627.3727.6027.3727.5527.550.82%96,517
Jan 14, 202627.3327.5327.2327.3227.320.82%7,013
Jan 13, 202626.9927.1026.7527.1027.100.39%1,185
Jan 12, 202627.0627.1027.0027.0027.00-0.09%10,916
Jan 9, 202627.1527.1526.9927.0227.02-0.03%8,339
Jan 8, 202626.5927.0326.5927.0327.031.74%102,505
Jan 7, 202626.9826.9826.5626.5726.57-1.41%74,891
Jan 6, 202626.5426.9526.5426.9526.951.11%8,627
Jan 5, 202626.5526.7226.4726.6526.65-0.04%6,067
Jan 2, 202626.4526.7626.4526.6626.66-0.10%4,468
Dec 31, 202526.9026.9026.6926.6926.69-0.89%19,227
Dec 30, 202526.7726.9326.6526.9326.930.11%6,835
Dec 29, 202526.8726.9026.8026.9026.750.41%5,184
Dec 26, 202526.7926.7926.7426.7926.640.19%7,752
Dec 24, 202526.7426.7426.7426.7426.590.81%501
Dec 23, 202526.5726.5826.4526.5326.38-0.44%8,671
Dec 22, 202526.4826.7726.4826.6426.490.62%9,701
Dec 19, 202526.5326.6626.4826.4826.33-0.52%7,055
Dec 18, 202526.8726.9026.6226.6226.47-0.59%4,933
Dec 17, 202526.5527.4026.5526.7826.631.26%30,945
Dec 16, 202526.5626.5626.3926.4426.30-0.49%13,273
Dec 15, 202526.4426.5926.4126.5726.420.87%29,676
Dec 12, 202526.5026.5026.3126.3526.200.44%3,155
Dec 11, 202526.2826.3426.1326.2326.080.96%27,400
Dec 10, 202525.7226.0525.7225.9825.831.80%26,139
Dec 9, 202525.6625.7025.5125.5225.38-0.51%41,521
Dec 8, 202525.7225.8025.5725.6525.51-0.89%14,929
Dec 5, 202526.0026.0225.8525.8825.73-0.35%27,375
Dec 4, 202526.2726.2725.9025.9725.82-1.40%133,446
Dec 3, 202526.3526.5026.2526.3426.190.23%317,681
Dec 2, 202526.2726.2826.1426.2826.130.07%21,857