Skip to main content
logo
Long Pond Real Estate Select ETF (LPRE)
NYSEARCA: LPRE · Real-Time Price · USD
30.20
+0.11 (0.37%)
Aug 14, 2026, 4:00 PM EDT - Market closed

LPRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202630.1330.2230.1330.2030.200.37%32,764
Aug 13, 202629.9730.0929.9430.0930.091.50%27,148
Aug 12, 202629.5229.7129.5229.6529.640.25%6,786
Aug 11, 202629.6429.6429.5629.5729.570.31%3,227
Aug 10, 202630.1930.1929.4329.4829.48-2.25%33,044
Aug 7, 202630.0630.2029.9730.1630.160.50%14,920
Aug 6, 202630.1730.2829.9330.0130.01-0.39%64,012
Aug 5, 202630.0930.2130.0930.1330.130.19%4,766
Aug 4, 202629.8730.0829.2030.0730.071.11%67,597
Aug 3, 202629.9329.9929.6829.7429.740.33%6,789
Jul 31, 202629.8529.9029.4129.6429.64-1.06%28,515
Jul 30, 202630.8430.8429.7729.9629.96-2.41%17,616
Jul 29, 202630.4030.8330.4030.7030.700.33%16,702
Jul 28, 202630.3630.7930.3430.6030.601.09%16,262
Jul 27, 202630.3630.4230.2730.2730.270.21%11,363
Jul 24, 202630.1830.2930.1530.2130.211.37%9,479
Jul 23, 202629.9529.9729.7429.8029.80-0.30%5,265
Jul 22, 202629.9530.0029.8929.8929.89-0.27%3,554
Jul 21, 202629.9330.0329.9329.9729.97-0.29%6,622
Jul 20, 202630.3630.3630.0430.0630.06-0.93%3,065
Jul 17, 202630.4030.7030.2830.3430.34-0.44%47,162
Jul 16, 202630.0330.4830.0330.4830.481.58%9,241
Jul 15, 202630.2130.2830.0030.0030.00-8,280
Jul 14, 202629.9830.0129.9530.0030.00-0.27%21,609
Jul 13, 202630.2530.3130.0530.0830.08-0.08%14,367
Jul 10, 202630.0230.1830.0130.1130.110.48%3,153
Jul 9, 202629.8730.0629.8729.9629.960.05%4,073
Jul 8, 202630.3530.3529.9329.9529.95-2.25%9,790
Jul 7, 202630.4830.8530.4830.6430.630.98%6,322
Jul 6, 202630.6030.6330.2730.3430.34-0.93%15,339
Jul 2, 202630.5530.6330.5530.6230.621.13%2,350
Jul 1, 202630.2430.4330.2430.2830.280.60%5,457
Jun 30, 202630.2630.3130.0130.1030.10-0.94%38,282
Jun 29, 202630.4630.4630.2530.3930.39-0.16%4,263
Jun 26, 202630.1130.4830.1130.4430.441.02%4,504
Jun 25, 202630.4830.4830.1930.3730.130.60%2,040
Jun 24, 202630.1230.2830.1230.1929.951.19%15,819
Jun 23, 202629.2829.8329.2829.8329.591.47%20,987
Jun 22, 202629.3729.5229.2529.4029.17-0.57%43,596
Jun 18, 202629.8429.8429.4429.5729.340.27%27,253
Jun 17, 202629.9530.0229.4529.4929.26-1.65%6,047
Jun 16, 202630.1330.1329.9829.9829.75-0.22%7,051
Jun 15, 202630.6030.6030.0530.0529.81-0.89%2,630
Jun 12, 202630.2030.3630.2030.3230.080.78%5,171
Jun 11, 202630.1130.1829.9130.0829.850.41%2,418
Jun 10, 202630.0130.1929.9629.9629.72-0.06%13,220
Jun 9, 202629.6830.0929.6829.9829.741.92%16,536
Jun 8, 202629.5829.5929.4129.4129.18-0.63%18,894
Jun 5, 202629.5929.7529.4129.6029.370.45%194,647
Jun 4, 202629.3229.4729.2229.4729.231.68%1,578