Astoria Real Assets ETF (PPI)
NASDAQ: PPI · Real-Time Price · USD
14.45
-0.25 (-1.69%)
Mar 28, 2025, 4:00 PM EDT - Market closed
PPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.57 | 14.57 | 14.40 | 14.46 | - | -1.57% | 3,565 |
| 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 |
| Feb 10, 2025 | 15.32 | 15.35 | 15.31 | 15.34 | 15.30 | 0.60% | 5,318 |
| Feb 7, 2025 | 15.39 | 15.39 | 15.23 | 15.25 | 15.21 | -0.39% | 3,375 |
| Feb 6, 2025 | 15.34 | 15.35 | 15.20 | 15.31 | 15.27 | - | 10,976 |
| Feb 5, 2025 | 15.29 | 15.33 | 15.24 | 15.31 | 15.27 | 0.59% | 3,765 |
| Feb 4, 2025 | 15.18 | 15.24 | 15.18 | 15.22 | 15.18 | 0.83% | 7,839 |
| Feb 3, 2025 | 14.96 | 15.15 | 14.93 | 15.10 | 15.06 | -0.76% | 16,676 |
| Jan 31, 2025 | 15.42 | 15.42 | 15.21 | 15.21 | 15.17 | -1.43% | 5,474 |
| Jan 30, 2025 | 15.25 | 15.43 | 15.25 | 15.43 | 15.39 | 1.78% | 20,035 |
| Jan 29, 2025 | 15.17 | 15.20 | 15.14 | 15.16 | 15.12 | 0.26% | 3,441 |
| Jan 28, 2025 | 15.05 | 15.12 | 15.00 | 15.12 | 15.08 | -0.07% | 9,236 |
| Jan 27, 2025 | 15.27 | 15.31 | 15.08 | 15.13 | 15.09 | -3.75% | 9,443 |
| Jan 24, 2025 | 15.79 | 15.79 | 15.69 | 15.72 | 15.68 | -0.25% | 6,856 |
| Jan 23, 2025 | 15.62 | 15.82 | 15.62 | 15.76 | 15.72 | 0.90% | 13,353 |
| Jan 22, 2025 | 15.67 | 15.69 | 15.62 | 15.62 | 15.58 | -0.06% | 17,641 |
| Jan 21, 2025 | 15.61 | 15.64 | 15.52 | 15.63 | 15.59 | 1.49% | 19,953 |
| Jan 17, 2025 | 15.34 | 15.46 | 15.34 | 15.40 | 15.36 | 0.52% | 2,800 |
| Jan 16, 2025 | 15.24 | 15.32 | 15.21 | 15.32 | 15.28 | 1.12% | 20,697 |