US Diversified Real Estate ETF (PPTY)
NYSEARCA: PPTY · Real-Time Price · USD
30.87
+0.11 (0.36%)
Oct 24, 2025, 4:00 PM EDT - Market closed

PPTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202530.9230.9630.8730.8730.870.36%2,030
Oct 23, 202530.7330.8330.6430.7630.76-0.26%8,780
Oct 22, 202530.7930.9330.7430.8430.840.59%13,975
Oct 21, 202530.6230.8030.6230.6630.66-0.97%7,207
Oct 20, 202530.9830.9830.8830.9630.660.62%4,863
Oct 17, 202530.6230.7730.5030.7730.470.79%8,284
Oct 16, 202530.7530.7530.4430.5330.23-0.62%13,802
Oct 15, 202530.9330.9330.5830.7230.421.09%3,093
Oct 14, 202529.9730.3929.9730.3930.090.86%1,081
Oct 13, 202530.0130.1330.0130.1329.830.91%4,608
Oct 10, 202530.2730.3329.8629.8629.56-1.52%4,322
Oct 9, 202530.4730.5130.2830.3230.02-0.70%18,110
Oct 8, 202530.4430.6430.4430.5330.23-0.29%14,338
Oct 7, 202530.7630.8430.5830.6230.32-0.49%13,369
Oct 6, 202530.9231.0130.7730.7730.47-0.77%9,714
Oct 3, 202531.1731.2831.0131.0130.710.31%11,851
Oct 2, 202531.0131.0130.7630.9130.61-0.51%7,891
Oct 1, 202531.0031.0930.9331.0730.770.25%5,766
Sep 30, 202530.7530.9930.7530.9930.690.83%2,502
Sep 29, 202530.6730.8130.6730.7430.44-0.22%8,944
Sep 26, 202530.7530.8830.7130.8130.510.71%3,414
Sep 25, 202530.6630.7130.5930.5930.29-0.66%8,410
Sep 24, 202530.9330.9330.7730.7930.49-0.98%10,732
Sep 23, 202531.1531.1531.0031.1030.790.28%56,746
Sep 22, 202530.7831.0130.7831.0130.71-0.11%4,390
Sep 19, 202531.1431.1931.0531.0530.74-0.43%1,611
Sep 18, 202531.0131.2431.0131.1830.870.74%4,678
Sep 17, 202531.2331.4730.9530.9530.65-0.54%1,469
Sep 16, 202531.2231.2231.0731.1230.82-0.35%660
Sep 15, 202531.3331.3331.2231.2330.92-0.32%1,936
Sep 12, 202531.4931.4931.3331.3331.02-0.38%4,276
Sep 11, 202531.1331.4531.1331.4531.141.49%19,823
Sep 10, 202531.1431.1430.9730.9930.68-0.14%1,416
Sep 9, 202531.1631.1631.0131.0330.73-0.58%2,304
Sep 8, 202531.2431.2431.0631.2130.90-0.43%3,169
Sep 5, 202531.2231.4031.1731.3531.040.95%2,065
Sep 4, 202530.8631.0530.8631.0530.751.01%2,327
Sep 3, 202530.5330.7430.5330.7430.440.48%3,627
Sep 2, 202530.8930.8930.5130.5930.29-1.71%2,539
Aug 29, 202531.0331.1231.0231.1230.820.55%2,511
Aug 28, 202530.8830.9530.7130.9530.65-0.14%12,531
Aug 27, 202530.6031.0030.6031.0030.691.38%3,753
Aug 26, 202530.7030.7630.5830.5830.28-0.08%2,368
Aug 25, 202530.7530.7530.5730.6030.30-0.62%13,592
Aug 22, 202530.6630.9130.6130.7930.492.30%3,420
Aug 21, 202530.0130.1030.0130.1029.80-0.43%4,831
Aug 20, 202530.2730.2730.1730.2329.930.07%10,490
Aug 19, 202529.7230.2129.7230.2129.911.91%14,118
Aug 18, 202529.8629.8629.6429.6429.35-0.68%3,683
Aug 15, 202529.8529.8529.7829.8529.550.24%1,390