Skip to main content
logo
Long Pond Real Estate Select ETF (LPRE)
NYSEARCA: LPRE · Real-Time Price · USD
26.20
+0.16 (0.61%)
At close: Apr 1, 2026, 4:00 PM EDT
26.20
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT

LPRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202626.1726.2526.1226.18-0.52%20,036
Mar 31, 202625.8426.0425.6626.0426.041.63%49,442
Mar 30, 202625.6625.9125.5025.6225.620.32%3,940
Mar 27, 202625.8025.8225.5025.5425.54-1.92%21,076
Mar 26, 202626.2226.2226.0026.0425.95-0.15%4,474
Mar 25, 202625.9926.1425.8926.0825.990.19%5,305
Mar 24, 202626.2226.3126.0326.0325.94-0.50%9,101
Mar 23, 202626.4726.5826.1626.1626.070.76%27,995
Mar 20, 202626.6026.6125.9625.9625.87-2.65%7,577
Mar 19, 202626.6626.7726.5126.6726.58-0.26%13,635
Mar 18, 202627.0027.0626.7426.7426.65-1.73%4,061
Mar 17, 202627.0427.3527.0427.2127.121.21%137,184
Mar 16, 202627.1027.1026.8826.8926.791.14%8,892
Mar 13, 202626.9826.9826.5826.5826.49-0.45%9,702
Mar 12, 202626.9226.9826.7026.7026.61-1.53%85,027
Mar 11, 202627.2327.2627.0627.1227.02-1.08%26,504
Mar 10, 202627.5227.7227.4127.4127.32-0.83%4,373
Mar 9, 202627.4127.7427.0127.6427.55-0.31%55,262
Mar 6, 202627.6327.7627.4927.7327.63-1.11%14,483
Mar 5, 202628.0328.0727.8328.0427.94-0.79%19,051
Mar 4, 202628.1028.2927.9928.2628.160.43%6,724
Mar 3, 202627.5528.1527.5528.1428.04-0.32%7,620
Mar 2, 202628.0028.3127.9428.2328.13-0.49%7,184
Feb 27, 202628.3628.5028.3028.3728.27-0.32%6,020
Feb 26, 202628.4428.5728.3728.4628.360.53%14,925
Feb 25, 202628.4128.4128.1928.3128.21-0.18%118,949
Feb 24, 202628.3028.4028.2928.3628.26-0.21%6,631
Feb 23, 202628.5128.5328.3328.4228.32-0.28%19,481
Feb 20, 202628.3028.5328.2928.5028.400.56%5,450
Feb 19, 202628.2728.4928.2728.3428.240.11%100,213
Feb 18, 202628.5528.5528.3128.3128.21-0.94%10,445
Feb 17, 202628.2928.5828.2928.5828.481.05%2,416
Feb 13, 202628.0728.3928.0528.2828.190.74%13,801
Feb 12, 202628.4328.5828.0228.0727.98-0.47%15,394
Feb 11, 202628.1028.2528.1028.2128.110.31%33,060
Feb 10, 202627.6828.1927.6828.1228.021.84%4,585
Feb 9, 202627.4527.6227.4527.6127.520.15%8,508
Feb 6, 202627.5927.5927.4227.5727.480.88%18,196
Feb 5, 202627.3527.4227.2427.3327.24-0.98%105,099
Feb 4, 202627.1027.6127.1027.6027.512.59%32,641
Feb 3, 202626.8727.0326.8626.9026.810.13%1,681
Feb 2, 202627.0327.0326.8726.8726.78-0.49%5,282
Jan 30, 202626.9127.0226.7927.0026.91-0.11%194,128
Jan 29, 202626.8427.1126.8427.0326.940.98%43,476
Jan 28, 202627.1327.1326.7626.7726.68-1.49%4,131
Jan 27, 202627.6327.6327.1227.1727.08-0.22%5,759
Jan 26, 202627.3727.4027.1327.2327.14-0.46%36,693
Jan 23, 202627.3227.3627.2327.3627.260.09%2,082
Jan 22, 202627.5127.6427.3327.3327.24-0.55%6,267
Jan 21, 202627.3027.5027.3027.4827.390.86%44,493