Long Pond Real Estate Select ETF (LPRE)
NYSEARCA: LPRE · Real-Time Price · USD
24.91
+0.16 (0.66%)
Jun 4, 2025, 4:00 PM - Market closed
LPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 24.73 | 24.91 | 24.72 | 24.91 | 24.91 | 0.65% | 2,163 |
| Jun 3, 2025 | 24.76 | 24.76 | 24.72 | 24.75 | 24.75 | 0.14% | 692 |
| Jun 2, 2025 | 24.57 | 24.72 | 24.57 | 24.72 | 24.72 | -0.30% | 1,241 |
| May 30, 2025 | 24.78 | 24.79 | 24.60 | 24.79 | 24.79 | 0.23% | 707 |
| May 29, 2025 | 24.68 | 24.77 | 24.68 | 24.73 | 24.73 | 0.53% | 12,091 |
| May 28, 2025 | 24.73 | 24.73 | 24.60 | 24.60 | 24.60 | -0.84% | 776 |
| May 27, 2025 | 24.50 | 24.81 | 24.50 | 24.81 | 24.81 | 2.31% | 1,414 |
| May 23, 2025 | 24.31 | 24.31 | 24.18 | 24.25 | 24.25 | -0.41% | 1,000 |
| May 22, 2025 | 24.40 | 24.45 | 24.16 | 24.35 | 24.35 | -0.20% | 31,377 |
| May 21, 2025 | 24.77 | 24.87 | 24.40 | 24.40 | 24.40 | -2.91% | 9,620 |
| May 20, 2025 | 25.33 | 25.33 | 25.13 | 25.13 | 25.13 | -0.97% | 1,100 |
| May 19, 2025 | 25.32 | 25.38 | 25.31 | 25.38 | 25.38 | -0.44% | 200 |
| May 16, 2025 | 25.21 | 25.49 | 25.21 | 25.49 | 25.49 | 1.32% | 300 |
| May 15, 2025 | 25.03 | 25.16 | 24.95 | 25.16 | 25.16 | 0.83% | 601 |
| May 14, 2025 | 25.23 | 25.23 | 24.95 | 24.95 | 24.95 | -1.45% | 1,349 |
| May 13, 2025 | 25.36 | 25.40 | 25.32 | 25.32 | 25.32 | -0.34% | 4,708 |
| May 12, 2025 | 25.62 | 25.62 | 25.28 | 25.41 | 25.41 | 2.65% | 4,373 |
| May 9, 2025 | 24.79 | 24.79 | 24.67 | 24.75 | 24.75 | 0.11% | 1,910 |
| May 8, 2025 | 24.80 | 24.96 | 24.72 | 24.72 | 24.72 | 0.27% | 7,192 |
| May 7, 2025 | 24.66 | 24.83 | 24.66 | 24.66 | 24.66 | 0.69% | 2,369 |
| May 6, 2025 | 24.71 | 24.71 | 24.49 | 24.49 | 24.49 | -1.00% | 4,786 |
| May 5, 2025 | 24.71 | 24.93 | 24.71 | 24.74 | 24.74 | -0.64% | 3,404 |
| May 2, 2025 | 24.81 | 24.90 | 24.73 | 24.90 | 24.90 | 2.15% | 4,314 |
| May 1, 2025 | 24.40 | 24.48 | 24.26 | 24.37 | 24.37 | 1.15% | 10,802 |
| Apr 30, 2025 | 23.57 | 24.09 | 23.57 | 24.09 | 24.09 | 0.45% | 6,188 |
| Apr 29, 2025 | 23.98 | 24.00 | 23.77 | 23.98 | 23.98 | 0.09% | 12,501 |
| Apr 28, 2025 | 23.91 | 23.99 | 23.71 | 23.96 | 23.96 | 0.56% | 10,624 |
| Apr 25, 2025 | 23.93 | 23.93 | 23.72 | 23.83 | 23.83 | -0.43% | 11,172 |
| Apr 24, 2025 | 23.61 | 24.00 | 23.61 | 23.93 | 23.93 | 1.06% | 18,376 |
| Apr 23, 2025 | 24.02 | 24.21 | 23.66 | 23.68 | 23.68 | 1.05% | 6,737 |
| Apr 22, 2025 | 23.29 | 23.51 | 23.17 | 23.44 | 23.44 | 2.64% | 20,411 |
| Apr 21, 2025 | 22.99 | 22.99 | 22.60 | 22.83 | 22.83 | -1.68% | 8,518 |
| Apr 17, 2025 | 23.24 | 23.28 | 23.17 | 23.22 | 23.22 | 1.41% | 11,125 |
| Apr 16, 2025 | 23.11 | 23.21 | 22.72 | 22.90 | 22.90 | -0.69% | 12,547 |
| Apr 15, 2025 | 23.18 | 23.18 | 23.03 | 23.06 | 23.06 | -0.02% | 10,100 |
| Apr 14, 2025 | 22.93 | 23.06 | 22.93 | 23.06 | 23.06 | 1.05% | 10,052 |
| Apr 11, 2025 | 22.34 | 22.82 | 22.20 | 22.82 | 22.82 | 0.93% | 68,813 |
| Apr 10, 2025 | 22.94 | 22.94 | 22.61 | 22.61 | 22.61 | -3.40% | 10,198 |
| Apr 9, 2025 | 21.90 | 23.47 | 21.49 | 23.41 | 23.41 | 7.91% | 13,865 |
| Apr 8, 2025 | 22.78 | 22.88 | 21.57 | 21.69 | 21.69 | -2.82% | 12,796 |
| Apr 7, 2025 | 22.09 | 22.80 | 22.05 | 22.32 | 22.32 | -2.93% | 103,594 |