Long Pond Real Estate Select ETF (LPRE)
NYSEARCA: LPRE · Real-Time Price · USD
25.90
-0.03 (-0.11%)
Jul 3, 2025, 1:00 PM - Market closed
LPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.98 | 25.99 | 25.90 | 25.90 | 25.90 | -0.12% | 43,643 |
| Jul 2, 2025 | 25.71 | 25.94 | 25.71 | 25.93 | 25.93 | 0.67% | 961 |
| Jul 1, 2025 | 25.24 | 25.97 | 25.24 | 25.76 | 25.76 | 1.78% | 100,529 |
| Jun 30, 2025 | 25.25 | 25.31 | 25.13 | 25.31 | 25.31 | 0.37% | 962 |
| Jun 27, 2025 | 25.34 | 25.35 | 25.22 | 25.22 | 25.22 | 0.63% | 111,615 |
| Jun 26, 2025 | 24.91 | 25.06 | 24.91 | 25.06 | 25.06 | 0.38% | 9,957 |
| Jun 25, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.89 | -1.90% | 12,270 |
| Jun 24, 2025 | 25.40 | 25.50 | 25.40 | 25.45 | 25.37 | 0.60% | 12,270 |
| Jun 23, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.22 | 1.70% | 5 |
| Jun 20, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.80 | 0.26% | 338 |
| Jun 18, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.74 | 0.26% | 338 |
| Jun 17, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.67 | -0.76% | 44 |
| Jun 16, 2025 | 25.03 | 25.03 | 24.94 | 24.94 | 24.86 | 0.83% | 11,948 |
| Jun 13, 2025 | 24.80 | 24.80 | 24.73 | 24.73 | 24.66 | -1.80% | 100 |
| Jun 12, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.11 | 0.29% | 48 |
| Jun 11, 2025 | 25.33 | 25.33 | 25.11 | 25.11 | 25.04 | -0.82% | 602 |
| Jun 10, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.25 | 1.32% | 298 |
| Jun 9, 2025 | 24.95 | 24.99 | 24.95 | 24.99 | 24.92 | 0.45% | 535 |
| Jun 6, 2025 | 24.96 | 24.96 | 24.88 | 24.88 | 24.80 | 0.40% | 200 |
| Jun 5, 2025 | 24.90 | 24.97 | 24.78 | 24.78 | 24.70 | -0.54% | 1,517 |
| Jun 4, 2025 | 24.73 | 24.91 | 24.72 | 24.91 | 24.84 | 0.65% | 2,163 |
| Jun 3, 2025 | 24.76 | 24.76 | 24.72 | 24.75 | 24.68 | 0.14% | 692 |
| Jun 2, 2025 | 24.57 | 24.72 | 24.57 | 24.72 | 24.64 | -0.30% | 1,241 |
| May 30, 2025 | 24.78 | 24.79 | 24.60 | 24.79 | 24.72 | 0.23% | 707 |
| May 29, 2025 | 24.68 | 24.77 | 24.68 | 24.73 | 24.66 | 0.53% | 12,091 |
| May 28, 2025 | 24.73 | 24.73 | 24.60 | 24.60 | 24.53 | -0.84% | 776 |
| May 27, 2025 | 24.50 | 24.81 | 24.50 | 24.81 | 24.74 | 2.31% | 1,414 |
| May 23, 2025 | 24.31 | 24.31 | 24.18 | 24.25 | 24.18 | -0.41% | 1,000 |
| May 22, 2025 | 24.40 | 24.45 | 24.16 | 24.35 | 24.28 | -0.20% | 31,377 |
| May 21, 2025 | 24.77 | 24.87 | 24.40 | 24.40 | 24.33 | -2.91% | 9,620 |
| May 20, 2025 | 25.33 | 25.33 | 25.13 | 25.13 | 25.06 | -0.97% | 1,100 |
| May 19, 2025 | 25.32 | 25.38 | 25.31 | 25.38 | 25.30 | -0.44% | 200 |
| May 16, 2025 | 25.21 | 25.49 | 25.21 | 25.49 | 25.42 | 1.32% | 300 |
| May 15, 2025 | 25.03 | 25.16 | 24.95 | 25.16 | 25.08 | 0.83% | 601 |
| May 14, 2025 | 25.23 | 25.23 | 24.95 | 24.95 | 24.88 | -1.45% | 1,349 |
| May 13, 2025 | 25.36 | 25.40 | 25.32 | 25.32 | 25.25 | -0.34% | 4,708 |
| May 12, 2025 | 25.62 | 25.62 | 25.28 | 25.41 | 25.33 | 2.65% | 4,373 |
| May 9, 2025 | 24.79 | 24.79 | 24.67 | 24.75 | 24.68 | 0.11% | 1,910 |
| May 8, 2025 | 24.80 | 24.96 | 24.72 | 24.72 | 24.65 | 0.27% | 7,192 |
| May 7, 2025 | 24.66 | 24.83 | 24.66 | 24.66 | 24.58 | 0.69% | 2,369 |
| May 6, 2025 | 24.71 | 24.71 | 24.49 | 24.49 | 24.42 | -1.00% | 4,786 |
| May 5, 2025 | 24.71 | 24.93 | 24.71 | 24.74 | 24.66 | -0.64% | 3,404 |
| May 2, 2025 | 24.81 | 24.90 | 24.73 | 24.90 | 24.82 | 2.15% | 4,314 |
| May 1, 2025 | 24.40 | 24.48 | 24.26 | 24.37 | 24.30 | 1.15% | 10,802 |
| Apr 30, 2025 | 23.57 | 24.09 | 23.57 | 24.09 | 24.02 | 0.45% | 6,188 |
| Apr 29, 2025 | 23.98 | 24.00 | 23.77 | 23.98 | 23.91 | 0.09% | 12,501 |
| Apr 28, 2025 | 23.91 | 23.99 | 23.71 | 23.96 | 23.89 | 0.56% | 10,624 |
| Apr 25, 2025 | 23.93 | 23.93 | 23.72 | 23.83 | 23.76 | -0.43% | 11,172 |
| Apr 24, 2025 | 23.61 | 24.00 | 23.61 | 23.93 | 23.86 | 1.06% | 18,376 |
| Apr 23, 2025 | 24.02 | 24.21 | 23.66 | 23.68 | 23.61 | 1.05% | 6,737 |