Astoria Real Assets ETF (PPI)
NASDAQ: PPI · Real-Time Price · USD
18.83
+0.12 (0.65%)
Oct 8, 2025, 9:43 AM EDT - Market open
PPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 18.82 | 18.82 | 18.63 | 18.71 | 18.71 | -0.33% | 5,752 |
| Oct 6, 2025 | 18.75 | 18.85 | 18.66 | 18.77 | 18.77 | 0.75% | 11,622 |
| Oct 3, 2025 | 18.57 | 18.73 | 18.57 | 18.63 | 18.63 | 0.38% | 11,933 |
| Oct 2, 2025 | 18.58 | 18.61 | 18.37 | 18.56 | 18.56 | 0.19% | 61,177 |
| Oct 1, 2025 | 18.41 | 18.54 | 18.38 | 18.53 | 18.53 | 1.09% | 21,383 |
| Sep 30, 2025 | 18.23 | 18.36 | 18.23 | 18.33 | 18.33 | 0.14% | 24,438 |
| Sep 29, 2025 | 18.29 | 18.35 | 18.25 | 18.30 | 18.30 | 0.71% | 34,488 |
| Sep 26, 2025 | 18.07 | 18.20 | 18.07 | 18.17 | 18.17 | 0.75% | 31,604 |
| Sep 25, 2025 | 17.99 | 18.09 | 17.96 | 18.04 | 17.98 | -0.82% | 24,815 |
| Sep 24, 2025 | 18.23 | 18.29 | 18.18 | 18.19 | 18.13 | -0.09% | 23,596 |
| Sep 23, 2025 | 18.33 | 18.36 | 18.20 | 18.20 | 18.15 | -0.21% | 36,307 |
| Sep 22, 2025 | 18.07 | 18.24 | 18.04 | 18.24 | 18.19 | 0.80% | 19,950 |
| Sep 19, 2025 | 18.04 | 18.16 | 17.95 | 18.10 | 18.04 | 0.72% | 23,947 |
| Sep 18, 2025 | 17.87 | 18.02 | 17.87 | 17.97 | 17.91 | 0.67% | 26,541 |
| Sep 17, 2025 | 17.93 | 17.94 | 17.80 | 17.85 | 17.79 | -0.44% | 31,716 |
| Sep 16, 2025 | 18.02 | 18.09 | 17.81 | 17.93 | 17.87 | -0.08% | 32,764 |
| Sep 15, 2025 | 17.88 | 18.00 | 17.87 | 17.94 | 17.89 | 0.79% | 28,832 |
| Sep 12, 2025 | 17.75 | 17.85 | 17.75 | 17.80 | 17.75 | - | 55,938 |
| Sep 11, 2025 | 17.67 | 17.84 | 17.67 | 17.80 | 17.75 | 0.67% | 8,716 |
| Sep 10, 2025 | 17.45 | 17.73 | 17.45 | 17.68 | 17.63 | 1.70% | 19,639 |
| Sep 9, 2025 | 17.38 | 17.40 | 17.33 | 17.39 | 17.34 | 0.25% | 10,415 |
| Sep 8, 2025 | 17.33 | 17.38 | 17.30 | 17.34 | 17.29 | 0.27% | 12,029 |
| Sep 5, 2025 | 17.27 | 17.31 | 17.12 | 17.29 | 17.25 | 0.11% | 8,301 |
| Sep 4, 2025 | 17.22 | 17.28 | 17.22 | 17.28 | 17.23 | 0.42% | 28,332 |
| Sep 3, 2025 | 17.29 | 17.29 | 17.18 | 17.20 | 17.15 | -0.07% | 21,113 |
| Sep 2, 2025 | 17.13 | 17.22 | 17.13 | 17.22 | 17.17 | -0.06% | 25,267 |
| Aug 29, 2025 | 17.17 | 17.23 | 17.15 | 17.23 | 17.18 | -0.34% | 1,399 |
| Aug 28, 2025 | 17.26 | 17.31 | 17.25 | 17.29 | 17.24 | 0.47% | 14,312 |
| Aug 27, 2025 | 17.12 | 17.22 | 17.12 | 17.20 | 17.16 | 0.10% | 4,734 |
| Aug 26, 2025 | 17.12 | 17.19 | 17.12 | 17.19 | 17.14 | 0.50% | 1,030 |
| Aug 25, 2025 | 17.13 | 17.13 | 17.09 | 17.10 | 17.05 | -0.22% | 2,299 |
| Aug 22, 2025 | 17.10 | 17.17 | 17.03 | 17.14 | 17.09 | 1.52% | 16,901 |
| Aug 21, 2025 | 16.88 | 16.92 | 16.86 | 16.88 | 16.83 | -0.09% | 4,073 |
| Aug 20, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.85 | -0.08% | 6,955 |
| Aug 19, 2025 | 17.01 | 17.01 | 16.90 | 16.91 | 16.86 | -0.82% | 4,062 |
| Aug 18, 2025 | 17.05 | 17.08 | 17.00 | 17.05 | 17.00 | -0.01% | 11,407 |
| Aug 15, 2025 | 17.07 | 17.10 | 17.03 | 17.05 | 17.00 | -0.32% | 5,832 |
| Aug 14, 2025 | 17.14 | 17.14 | 17.07 | 17.11 | 17.06 | -0.48% | 4,900 |
| Aug 13, 2025 | 17.25 | 17.25 | 17.06 | 17.19 | 17.14 | 0.43% | 22,864 |
| Aug 12, 2025 | 17.04 | 17.14 | 17.02 | 17.12 | 17.07 | 1.30% | 6,541 |
| Aug 11, 2025 | 16.94 | 16.94 | 16.88 | 16.90 | 16.85 | -0.41% | 3,157 |
| Aug 8, 2025 | 17.04 | 17.04 | 16.96 | 16.97 | 16.92 | -0.24% | 3,636 |
| Aug 7, 2025 | 17.10 | 17.24 | 17.01 | 17.01 | 16.96 | -0.38% | 24,409 |
| Aug 6, 2025 | 17.27 | 17.27 | 17.07 | 17.07 | 17.02 | -0.02% | 9,592 |
| Aug 5, 2025 | 17.08 | 17.09 | 17.01 | 17.07 | 17.03 | 0.11% | 6,812 |
| Aug 4, 2025 | 17.04 | 17.06 | 17.01 | 17.06 | 17.01 | 1.08% | 1,110 |
| Aug 1, 2025 | 16.75 | 16.88 | 16.75 | 16.87 | 16.82 | -0.63% | 5,442 |
| Jul 31, 2025 | 17.10 | 17.10 | 16.98 | 16.98 | 16.93 | -0.21% | 2,994 |
| Jul 30, 2025 | 17.08 | 17.08 | 16.99 | 17.02 | 16.97 | 0.03% | 2,942 |
| Jul 29, 2025 | 16.96 | 17.05 | 16.95 | 17.01 | 16.96 | 0.40% | 4,881 |