US Diversified Real Estate ETF (PPTY)
NYSEARCA: PPTY · Real-Time Price · USD
30.73
+0.27 (0.88%)
Jul 10, 2025, 4:00 PM - Market closed

PPTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 30.86 30.89 30.73 30.73 30.73 0.88% 6,184
Jul 9, 2025 30.58 30.59 30.45 30.46 30.46 -0.19% 6,545
Jul 8, 2025 30.45 30.62 30.34 30.52 30.52 0.16% 9,230
Jul 7, 2025 30.76 30.76 30.42 30.47 30.47 -1.15% 4,402
Jul 3, 2025 30.82 30.89 30.80 30.82 30.82 0.47% 2,482
Jul 2, 2025 30.57 30.72 30.45 30.68 30.68 0.33% 8,267
Jul 1, 2025 30.38 30.93 30.38 30.58 30.58 0.56% 59,592
Jun 30, 2025 30.37 30.43 30.08 30.41 30.41 0.30% 1,349
Jun 27, 2025 30.34 30.50 30.27 30.32 30.32 0.27% 4,511
Jun 26, 2025 30.14 30.27 30.13 30.24 30.24 0.58% 4,525
Jun 25, 2025 30.74 30.74 30.07 30.07 30.07 -2.60% 4,041
Jun 24, 2025 31.00 31.00 30.83 30.87 30.87 -0.05% 7,604
Jun 23, 2025 30.57 30.89 30.43 30.89 30.89 1.10% 1,795
Jun 20, 2025 30.66 30.66 30.55 30.55 30.55 -0.13% 2,554
Jun 18, 2025 30.48 30.77 30.48 30.59 30.59 0.25% 12,985
Jun 17, 2025 30.47 30.56 30.47 30.52 30.52 -0.11% 1,818
Jun 16, 2025 30.76 30.82 30.55 30.55 30.55 0.03% 5,924
Jun 13, 2025 30.63 30.66 30.51 30.54 30.54 -1.26% 2,536
Jun 12, 2025 30.92 30.93 30.81 30.93 30.93 0.29% 4,816
Jun 11, 2025 31.15 31.21 30.84 30.84 30.84 -0.68% 5,314
Jun 10, 2025 30.97 31.10 30.97 31.05 31.05 0.59% 7,579
Jun 9, 2025 30.62 31.02 30.62 30.87 30.87 0.54% 21,214
Jun 6, 2025 30.55 30.75 30.50 30.70 30.70 1.19% 4,780
Jun 5, 2025 30.29 30.49 30.25 30.34 30.34 -0.34% 6,869
Jun 4, 2025 30.23 30.51 30.23 30.45 30.45 0.09% 1,537
Jun 3, 2025 30.36 30.50 30.12 30.42 30.42 0.01% 6,666
Jun 2, 2025 30.27 30.42 30.01 30.42 30.42 -0.04% 4,736
May 30, 2025 30.41 30.43 30.27 30.43 30.43 -0.08% 12,802
May 29, 2025 30.25 30.52 30.25 30.45 30.45 0.93% 5,446
May 28, 2025 30.17 30.20 30.04 30.17 30.17 -0.13% 6,283
May 27, 2025 29.83 30.28 29.83 30.21 30.21 2.05% 6,781
May 23, 2025 29.50 29.61 29.50 29.60 29.60 -0.23% 2,236
May 22, 2025 29.64 29.80 29.61 29.67 29.67 -0.50% 9,960
May 21, 2025 30.42 30.42 29.82 29.82 29.82 -2.84% 5,784
May 20, 2025 30.78 30.85 30.64 30.69 30.69 -0.76% 13,362
May 19, 2025 30.68 30.93 30.68 30.93 30.93 -0.01% 22,127
May 16, 2025 30.55 30.94 30.55 30.93 30.93 1.25% 17,331
May 15, 2025 30.18 30.57 30.18 30.55 30.55 1.61% 4,654
May 14, 2025 30.25 30.25 29.97 30.06 30.06 -1.00% 9,550
May 13, 2025 30.76 30.76 30.27 30.37 30.37 -1.05% 14,665
May 12, 2025 30.74 30.82 30.59 30.69 30.69 1.59% 7,513
May 9, 2025 30.09 30.28 30.04 30.21 30.21 0.64% 7,885
May 8, 2025 30.17 30.28 29.86 30.02 30.02 -0.32% 7,246
May 7, 2025 30.14 30.29 30.03 30.12 30.12 0.29% 14,469
May 6, 2025 30.11 30.19 30.03 30.03 30.03 -0.56% 7,649
May 5, 2025 30.25 30.47 30.19 30.20 30.20 -0.82% 7,892
May 2, 2025 30.28 30.47 30.28 30.45 30.45 1.74% 8,559
May 1, 2025 29.83 30.16 29.83 29.93 29.93 0.67% 22,633
Apr 30, 2025 29.40 29.74 29.16 29.73 29.73 0.51% 16,637
Apr 29, 2025 29.69 29.78 29.40 29.58 29.58 -0.74% 33,162