Skip to main content
logo
/
US Diversified Real Estate ETF (PPTY)
NYSEARCA: PPTY · Real-Time Price · USD
30.21
-0.46 (-1.51%)
Jul 17, 2025, 12:40 PM - Market open

PPTY Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 27, 2018→Jul 16, 2025Max ▾Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '25Jul '252019​20192020​20202021​20212022​20222023​20232024​20242025​2025010.0020.0030.0040.0030.67

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202530.7230.7530.5130.6730.670.72%2,769
Jul 15, 202530.9630.9630.4630.4630.46-1.41%9,120
Jul 14, 202530.7830.9430.7830.8930.890.46%10,046
Jul 11, 202530.4930.8430.4930.7530.750.07%6,157
Jul 10, 202530.8630.8930.7330.7330.730.88%6,184
Jul 9, 202530.5830.5930.4530.4630.46-0.19%6,545
Jul 8, 202530.4530.6230.3430.5230.520.16%9,230
Jul 7, 202530.7630.7630.4230.4730.47-1.15%4,402
Jul 3, 202530.8230.8930.8030.8230.820.47%2,482
Jul 2, 202530.5730.7230.4530.6830.680.33%8,267
Jul 1, 202530.3830.9330.3830.5830.580.56%59,592
Jun 30, 202530.3730.4330.0830.4130.410.30%1,349
Jun 27, 202530.3430.5030.2730.3230.320.27%4,511
Jun 26, 202530.1430.2730.1330.2430.240.58%4,525
Jun 25, 202530.7430.7430.0730.0730.07-2.60%4,041
Jun 24, 202531.0031.0030.8330.8730.87-0.05%7,604
Jun 23, 202530.5730.8930.4330.8930.891.10%1,795
Jun 20, 202530.6630.6630.5530.5530.55-0.13%2,554
Jun 18, 202530.4830.7730.4830.5930.590.25%12,985
Jun 17, 202530.4730.5630.4730.5230.52-0.11%1,818
Jun 16, 202530.7630.8230.5530.5530.550.03%5,924
Jun 13, 202530.6330.6630.5130.5430.54-1.26%2,536
Jun 12, 202530.9230.9330.8130.9330.930.29%4,816
Jun 11, 202531.1531.2130.8430.8430.84-0.68%5,314
Jun 10, 202530.9731.1030.9731.0531.050.59%7,579
Jun 9, 202530.6231.0230.6230.8730.870.54%21,214
Jun 6, 202530.5530.7530.5030.7030.701.19%4,780
Jun 5, 202530.2930.4930.2530.3430.34-0.34%6,869
Jun 4, 202530.2330.5130.2330.4530.450.09%1,537
Jun 3, 202530.3630.5030.1230.4230.420.01%6,666
Jun 2, 202530.2730.4230.0130.4230.42-0.04%4,736
May 30, 202530.4130.4330.2730.4330.43-0.08%12,802
May 29, 202530.2530.5230.2530.4530.450.93%5,446
May 28, 202530.1730.2030.0430.1730.17-0.13%6,283
May 27, 202529.8330.2829.8330.2130.212.05%6,781
May 23, 202529.5029.6129.5029.6029.60-0.23%2,236
May 22, 202529.6429.8029.6129.6729.67-0.50%9,960
May 21, 202530.4230.4229.8229.8229.82-2.84%5,784
May 20, 202530.7830.8530.6430.6930.69-0.76%13,362
May 19, 202530.6830.9330.6830.9330.93-0.01%22,127
May 16, 202530.5530.9430.5530.9330.931.25%17,331
May 15, 202530.1830.5730.1830.5530.551.61%4,654
May 14, 202530.2530.2529.9730.0630.06-1.00%9,550
May 13, 202530.7630.7630.2730.3730.37-1.05%14,665
May 12, 202530.7430.8230.5930.6930.691.59%7,513
May 9, 202530.0930.2830.0430.2130.210.64%7,885
May 8, 202530.1730.2829.8630.0230.02-0.32%7,246
May 7, 202530.1430.2930.0330.1230.120.29%14,469
May 6, 202530.1130.1930.0330.0330.03-0.56%7,649
May 5, 202530.2530.4730.1930.2030.20-0.82%7,892