Astoria Real Assets ETF (PPI)
NASDAQ: PPI · Real-Time Price · USD
14.04
+0.06 (0.43%)
Apr 23, 2025, 4:00 PM EDT - Market closed
PPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.17 | 14.23 | 14.03 | 14.05 | 14.05 | 0.50% | 27,477 |
| Apr 22, 2025 | 13.86 | 13.99 | 13.86 | 13.98 | 13.98 | 1.82% | 24,441 |
| Apr 21, 2025 | 13.77 | 13.79 | 13.61 | 13.73 | 13.73 | -1.30% | 1,968 |
| Apr 17, 2025 | 13.92 | 14.00 | 13.84 | 13.91 | 13.91 | 0.88% | 5,845 |
| Apr 16, 2025 | 13.81 | 13.88 | 13.71 | 13.79 | 13.79 | 0.03% | 14,509 |
| Apr 15, 2025 | 13.88 | 13.88 | 13.61 | 13.79 | 13.79 | 0.47% | 17,029 |
| Apr 14, 2025 | 13.76 | 13.76 | 13.69 | 13.72 | 13.72 | 0.81% | 1,868 |
| Apr 11, 2025 | 13.33 | 13.62 | 13.31 | 13.61 | 13.61 | 1.33% | 10,297 |
| Apr 10, 2025 | 13.53 | 13.60 | 13.20 | 13.43 | 13.43 | -3.24% | 7,724 |
| Apr 9, 2025 | 12.65 | 13.93 | 12.62 | 13.88 | 13.88 | 8.88% | 6,538 |
| Apr 8, 2025 | 13.31 | 13.31 | 12.60 | 12.75 | 12.75 | -0.70% | 9,979 |
| Apr 7, 2025 | 12.47 | 12.84 | 12.47 | 12.84 | 12.84 | -0.89% | 46,599 |
| Apr 4, 2025 | 13.15 | 13.15 | 12.76 | 12.96 | 12.96 | -6.80% | 22,385 |
| Apr 3, 2025 | 14.12 | 14.12 | 13.83 | 13.90 | 13.90 | -5.51% | 56,483 |
| Apr 2, 2025 | 14.52 | 14.74 | 14.52 | 14.71 | 14.71 | 1.06% | 3,031 |
| Apr 1, 2025 | 14.39 | 14.57 | 14.33 | 14.56 | 14.56 | 0.45% | 17,944 |
| Mar 31, 2025 | 14.22 | 14.49 | 14.22 | 14.49 | 14.49 | 0.31% | 9,819 |
| Mar 28, 2025 | 14.57 | 14.57 | 14.40 | 14.45 | 14.45 | -1.69% | 3,569 |
| Mar 27, 2025 | 14.64 | 14.84 | 14.64 | 14.69 | 14.69 | -0.78% | 3,241 |
| Mar 26, 2025 | 14.99 | 15.00 | 14.79 | 14.81 | 14.81 | -1.66% | 4,970 |
| Mar 25, 2025 | 15.05 | 15.09 | 14.98 | 15.06 | 15.02 | 0.40% | 7,531 |
| Mar 24, 2025 | 14.67 | 15.02 | 14.67 | 15.00 | 14.96 | 1.73% | 2,707 |
| Mar 21, 2025 | 14.64 | 14.75 | 14.64 | 14.75 | 14.71 | -0.59% | 6,311 |
| Mar 20, 2025 | 14.80 | 14.86 | 14.80 | 14.83 | 14.79 | -0.19% | 5,417 |
| Mar 19, 2025 | 14.73 | 14.97 | 14.73 | 14.86 | 14.82 | 1.32% | 6,152 |
| Mar 18, 2025 | 14.68 | 14.69 | 14.62 | 14.67 | 14.63 | -0.64% | 10,498 |
| Mar 17, 2025 | 14.66 | 14.76 | 14.66 | 14.76 | 14.72 | 1.30% | 4,391 |
| Mar 14, 2025 | 14.35 | 14.57 | 14.31 | 14.57 | 14.53 | 3.04% | 10,042 |
| Mar 13, 2025 | 14.24 | 14.24 | 14.14 | 14.14 | 14.10 | -1.12% | 1,615 |
| Mar 12, 2025 | 14.26 | 14.36 | 14.25 | 14.30 | 14.26 | 1.20% | 494 |
| Mar 11, 2025 | 14.13 | 14.21 | 14.00 | 14.13 | 14.09 | 0.86% | 24,362 |
| Mar 10, 2025 | 14.20 | 14.20 | 13.90 | 14.01 | 13.97 | -3.27% | 9,607 |
| Mar 7, 2025 | 14.42 | 14.51 | 14.23 | 14.48 | 14.44 | 0.54% | 10,801 |
| Mar 6, 2025 | 14.48 | 14.59 | 14.39 | 14.41 | 14.37 | -1.97% | 5,764 |
| Mar 5, 2025 | 14.46 | 14.70 | 14.43 | 14.70 | 14.66 | 1.48% | 49,282 |
| Mar 4, 2025 | 14.25 | 14.68 | 14.19 | 14.48 | 14.44 | -0.96% | 15,737 |
| Mar 3, 2025 | 14.88 | 14.96 | 14.49 | 14.62 | 14.58 | -1.18% | 24,126 |
| Feb 28, 2025 | 14.60 | 14.80 | 14.56 | 14.80 | 14.76 | 1.13% | 1,841 |
| Feb 27, 2025 | 14.87 | 14.89 | 14.62 | 14.63 | 14.59 | -0.75% | 2,504 |
| Feb 26, 2025 | 14.71 | 14.87 | 14.65 | 14.74 | 14.70 | 0.86% | 5,237 |
| Feb 25, 2025 | 14.63 | 14.65 | 14.49 | 14.62 | 14.58 | -0.58% | 3,043 |
| Feb 24, 2025 | 14.75 | 14.84 | 14.69 | 14.70 | 14.66 | -0.54% | 5,629 |
| Feb 21, 2025 | 15.23 | 15.23 | 14.77 | 14.78 | 14.74 | -3.34% | 9,907 |
| Feb 20, 2025 | 15.38 | 15.38 | 15.23 | 15.29 | 15.25 | -0.97% | 2,098 |
| Feb 19, 2025 | 15.40 | 15.44 | 15.40 | 15.44 | 15.40 | -0.19% | 6,005 |
| Feb 18, 2025 | 15.35 | 15.47 | 15.35 | 15.47 | 15.43 | 1.31% | 7,775 |
| Feb 14, 2025 | 15.27 | 15.34 | 15.27 | 15.27 | 15.23 | -0.07% | 7,445 |
| Feb 13, 2025 | 15.32 | 15.32 | 15.15 | 15.28 | 15.24 | 0.39% | 20,489 |
| Feb 12, 2025 | 15.33 | 15.33 | 15.19 | 15.22 | 15.18 | -0.65% | 12,421 |
| Feb 11, 2025 | 15.32 | 15.41 | 15.32 | 15.32 | 15.28 | -0.14% | 1,546 |