Astoria Real Assets ETF (PPI)
NASDAQ: PPI · Real-Time Price · USD
17.01
-0.07 (-0.38%)
Aug 7, 2025, 4:00 PM - Market closed
PPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 17.10 | 17.24 | 17.01 | 17.01 | 17.01 | -0.38% | 24,409 |
| Aug 6, 2025 | 17.27 | 17.27 | 17.07 | 17.07 | 17.07 | -0.02% | 9,592 |
| Aug 5, 2025 | 17.08 | 17.09 | 17.01 | 17.07 | 17.07 | 0.11% | 6,812 |
| Aug 4, 2025 | 17.04 | 17.06 | 17.01 | 17.06 | 17.06 | 1.08% | 1,110 |
| Aug 1, 2025 | 16.75 | 16.88 | 16.75 | 16.87 | 16.87 | -0.63% | 5,442 |
| Jul 31, 2025 | 17.10 | 17.10 | 16.98 | 16.98 | 16.98 | -0.21% | 2,994 |
| Jul 30, 2025 | 17.08 | 17.08 | 16.99 | 17.02 | 17.02 | 0.03% | 2,942 |
| Jul 29, 2025 | 16.96 | 17.05 | 16.95 | 17.01 | 17.01 | 0.40% | 4,881 |
| Jul 28, 2025 | 17.03 | 17.03 | 16.91 | 16.94 | 16.94 | -0.46% | 9,212 |
| Jul 25, 2025 | 16.93 | 17.03 | 16.93 | 17.02 | 17.02 | 0.61% | 3,927 |
| Jul 24, 2025 | 16.84 | 16.92 | 16.84 | 16.92 | 16.92 | 0.01% | 812 |
| Jul 23, 2025 | 16.92 | 16.97 | 16.86 | 16.92 | 16.92 | 0.71% | 4,834 |
| Jul 22, 2025 | 16.59 | 16.80 | 16.59 | 16.80 | 16.80 | 1.02% | 26,322 |
| Jul 21, 2025 | 16.70 | 16.77 | 16.63 | 16.63 | 16.63 | -0.25% | 5,830 |
| Jul 18, 2025 | 16.66 | 16.76 | 16.63 | 16.67 | 16.67 | 0.22% | 7,878 |
| Jul 17, 2025 | 16.51 | 16.65 | 16.49 | 16.63 | 16.63 | 0.68% | 12,259 |
| Jul 16, 2025 | 16.54 | 16.54 | 16.41 | 16.52 | 16.52 | 0.19% | 20,332 |
| Jul 15, 2025 | 16.61 | 16.77 | 16.49 | 16.49 | 16.49 | -1.17% | 87,907 |
| Jul 14, 2025 | 16.63 | 16.73 | 16.62 | 16.68 | 16.68 | 0.34% | 69,721 |
| Jul 11, 2025 | 16.58 | 16.66 | 16.57 | 16.63 | 16.63 | 0.21% | 13,440 |
| Jul 10, 2025 | 16.51 | 16.65 | 16.51 | 16.59 | 16.59 | -0.05% | 2,582 |
| Jul 9, 2025 | 16.49 | 16.62 | 16.46 | 16.60 | 16.60 | 0.81% | 50,710 |
| Jul 8, 2025 | 16.47 | 16.50 | 16.42 | 16.47 | 16.47 | 0.16% | 2,314 |
| Jul 7, 2025 | 16.48 | 16.48 | 16.37 | 16.44 | 16.44 | -0.32% | 6,166 |
| Jul 3, 2025 | 16.48 | 16.53 | 16.48 | 16.49 | 16.49 | 0.15% | 819 |
| Jul 2, 2025 | 16.33 | 16.47 | 16.33 | 16.47 | 16.47 | 1.14% | 3,977 |
| Jul 1, 2025 | 16.33 | 16.36 | 16.26 | 16.28 | 16.28 | -0.40% | 6,756 |
| Jun 30, 2025 | 16.27 | 16.35 | 16.27 | 16.35 | 16.35 | 0.20% | 5,166 |
| Jun 27, 2025 | 16.29 | 16.38 | 16.28 | 16.31 | 16.31 | 0.05% | 6,308 |
| Jun 26, 2025 | 16.13 | 16.30 | 16.13 | 16.30 | 16.30 | 1.65% | 8,138 |
| Jun 25, 2025 | 16.08 | 16.09 | 16.02 | 16.04 | 16.04 | -0.43% | 8,284 |
| Jun 24, 2025 | 16.01 | 16.14 | 16.01 | 16.11 | 16.05 | 0.56% | 6,646 |
| Jun 23, 2025 | 15.92 | 16.13 | 15.92 | 16.02 | 15.96 | 0.31% | 5,209 |
| Jun 20, 2025 | 16.00 | 16.06 | 15.95 | 15.97 | 15.91 | -0.36% | 7,918 |
| Jun 18, 2025 | 16.09 | 16.11 | 16.00 | 16.03 | 15.97 | -0.24% | 8,825 |
| Jun 17, 2025 | 16.11 | 16.16 | 16.06 | 16.07 | 16.01 | -0.22% | 3,587 |
| Jun 16, 2025 | 16.10 | 16.22 | 16.09 | 16.10 | 16.04 | 0.06% | 9,769 |
| Jun 13, 2025 | 16.08 | 16.09 | 16.01 | 16.09 | 16.03 | 0.12% | 3,950 |
| Jun 12, 2025 | 15.98 | 16.07 | 15.98 | 16.07 | 16.01 | 1.07% | 16,758 |
| Jun 11, 2025 | 15.83 | 15.90 | 15.83 | 15.90 | 15.84 | 0.76% | 2,347 |
| Jun 10, 2025 | 15.89 | 15.89 | 15.75 | 15.78 | 15.72 | -0.62% | 4,877 |
| Jun 9, 2025 | 15.90 | 15.93 | 15.86 | 15.88 | 15.82 | 0.18% | 3,456 |
| Jun 6, 2025 | 15.86 | 15.86 | 15.83 | 15.85 | 15.79 | 0.63% | 1,632 |
| Jun 5, 2025 | 15.91 | 15.91 | 15.72 | 15.75 | 15.70 | -0.53% | 2,463 |
| Jun 4, 2025 | 15.88 | 15.88 | 15.82 | 15.84 | 15.78 | -0.03% | 9,344 |
| Jun 3, 2025 | 15.76 | 15.86 | 15.76 | 15.84 | 15.78 | 0.78% | 3,253 |
| Jun 2, 2025 | 15.59 | 15.72 | 15.59 | 15.72 | 15.66 | 1.18% | 17,418 |
| May 30, 2025 | 15.45 | 15.54 | 15.45 | 15.53 | 15.48 | 0.02% | 3,904 |
| May 29, 2025 | 15.53 | 15.55 | 15.50 | 15.53 | 15.48 | -0.22% | 1,497 |
| May 28, 2025 | 15.62 | 15.63 | 15.54 | 15.57 | 15.51 | -0.86% | 4,391 |