Astoria Real Assets ETF (PPI)
NASDAQ: PPI · Real-Time Price · USD
18.84
-0.11 (-0.56%)
At close: Oct 28, 2025, 4:00 PM EDT
18.84
0.00 (0.00%)
After-hours: Oct 28, 2025, 4:15 PM EDT

PPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202518.8218.9518.8118.8418.84-0.56%56,246
Oct 27, 202518.9818.9818.8818.9418.94-0.21%4,969
Oct 24, 202518.9719.0418.9718.9818.981.09%26,070
Oct 23, 202518.7318.8718.6718.7818.781.68%49,068
Oct 22, 202518.5318.6218.2918.4718.47-1.10%45,863
Oct 21, 202518.6718.7718.6218.6718.67-2.04%4,979
Oct 20, 202519.0719.0819.0119.0619.061.60%10,196
Oct 17, 202518.9218.9218.6318.7618.76-1.55%15,012
Oct 16, 202519.3219.3218.9819.0619.06-0.57%10,535
Oct 15, 202519.1819.2618.9919.1719.171.00%15,498
Oct 14, 202518.6719.0918.6718.9818.980.56%20,013
Oct 13, 202518.7418.8918.7418.8718.872.42%6,633
Oct 10, 202518.9218.9218.4318.4318.43-2.12%38,968
Oct 9, 202519.0619.0618.7418.8318.83-0.76%19,065
Oct 8, 202518.8318.9818.8318.9718.971.40%9,866
Oct 7, 202518.8218.8218.6318.7118.71-0.33%5,752
Oct 6, 202518.7518.8518.6618.7718.770.75%11,622
Oct 3, 202518.5718.7318.5718.6318.630.38%11,933
Oct 2, 202518.5818.6118.3718.5618.560.19%61,177
Oct 1, 202518.4118.5418.3818.5318.531.09%21,383
Sep 30, 202518.2318.3618.2318.3318.330.14%24,438
Sep 29, 202518.2918.3518.2518.3018.300.71%34,488
Sep 26, 202518.0718.2018.0718.1718.170.75%31,604
Sep 25, 202517.9918.0917.9618.0417.98-0.82%24,815
Sep 24, 202518.2318.2918.1818.1918.13-0.09%23,596
Sep 23, 202518.3318.3618.2018.2018.15-0.21%36,307
Sep 22, 202518.0718.2418.0418.2418.190.80%19,950
Sep 19, 202518.0418.1617.9518.1018.040.72%23,947
Sep 18, 202517.8718.0217.8717.9717.910.67%26,541
Sep 17, 202517.9317.9417.8017.8517.79-0.44%31,716
Sep 16, 202518.0218.0917.8117.9317.87-0.08%32,764
Sep 15, 202517.8818.0017.8717.9417.890.79%28,832
Sep 12, 202517.7517.8517.7517.8017.75-55,938
Sep 11, 202517.6717.8417.6717.8017.750.67%8,716
Sep 10, 202517.4517.7317.4517.6817.631.70%19,639
Sep 9, 202517.3817.4017.3317.3917.340.25%10,415
Sep 8, 202517.3317.3817.3017.3417.290.27%12,029
Sep 5, 202517.2717.3117.1217.2917.250.11%8,301
Sep 4, 202517.2217.2817.2217.2817.230.42%28,332
Sep 3, 202517.2917.2917.1817.2017.15-0.07%21,113
Sep 2, 202517.1317.2217.1317.2217.17-0.06%25,267
Aug 29, 202517.1717.2317.1517.2317.18-0.34%1,399
Aug 28, 202517.2617.3117.2517.2917.240.47%14,312
Aug 27, 202517.1217.2217.1217.2017.160.10%4,734
Aug 26, 202517.1217.1917.1217.1917.140.50%1,030
Aug 25, 202517.1317.1317.0917.1017.05-0.22%2,299
Aug 22, 202517.1017.1717.0317.1417.091.52%16,901
Aug 21, 202516.8816.9216.8616.8816.83-0.09%4,073
Aug 20, 202516.8016.9016.8016.9016.85-0.08%6,955
Aug 19, 202517.0117.0116.9016.9116.86-0.82%4,062