US Diversified Real Estate ETF (PPTY)
NYSEARCA: PPTY · Real-Time Price · USD
30.36
-0.29 (-0.95%)
Feb 2, 2026, 4:00 PM EST - Market closed
PPTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 30.67 | 30.67 | 30.36 | 30.36 | 30.36 | -0.96% | 7,569 |
| Jan 30, 2026 | 30.31 | 30.65 | 30.31 | 30.65 | 30.65 | 0.52% | 2,835 |
| Jan 29, 2026 | 30.46 | 30.50 | 30.45 | 30.49 | 30.49 | 1.44% | 8,670 |
| Jan 28, 2026 | 30.53 | 30.53 | 30.06 | 30.06 | 30.06 | -1.42% | 1,116 |
| Jan 27, 2026 | 30.50 | 30.50 | 30.44 | 30.49 | 30.49 | 0.05% | 1,666 |
| Jan 26, 2026 | 30.66 | 30.66 | 30.41 | 30.48 | 30.48 | -0.52% | 4,983 |
| Jan 23, 2026 | 30.50 | 30.64 | 30.43 | 30.64 | 30.64 | 0.27% | 3,330 |
| Jan 22, 2026 | 30.95 | 30.95 | 30.56 | 30.56 | 30.56 | -1.05% | 5,720 |
| Jan 21, 2026 | 30.94 | 30.94 | 30.67 | 30.88 | 30.88 | 0.36% | 4,738 |
| Jan 20, 2026 | 30.83 | 30.84 | 30.77 | 30.77 | 30.77 | -1.53% | 732 |
| Jan 16, 2026 | 30.96 | 31.26 | 30.96 | 31.25 | 31.25 | 0.91% | 2,274 |
| Jan 15, 2026 | 30.93 | 31.05 | 30.92 | 30.97 | 30.97 | 0.60% | 12,476 |
| Jan 14, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.45% | 268 |
| Jan 13, 2026 | 30.62 | 30.64 | 30.62 | 30.64 | 30.64 | 0.18% | 3,569 |
| Jan 12, 2026 | 30.59 | 30.62 | 30.55 | 30.59 | 30.59 | -0.19% | 7,765 |
| Jan 9, 2026 | 30.70 | 30.76 | 30.64 | 30.65 | 30.65 | -0.26% | 3,663 |
| Jan 8, 2026 | 30.67 | 30.75 | 30.67 | 30.73 | 30.73 | 1.41% | 828 |
| Jan 7, 2026 | 30.63 | 30.63 | 30.30 | 30.30 | 30.30 | -0.69% | 5,628 |
| Jan 6, 2026 | 30.20 | 30.53 | 30.20 | 30.51 | 30.51 | 1.40% | 25,657 |
| Jan 5, 2026 | 30.06 | 30.20 | 30.04 | 30.09 | 30.09 | -0.21% | 4,196 |
| Jan 2, 2026 | 30.08 | 30.15 | 29.94 | 30.15 | 30.15 | 0.14% | 1,167 |
| Dec 31, 2025 | 30.22 | 30.23 | 30.06 | 30.11 | 30.11 | -0.75% | 3,369 |
| Dec 30, 2025 | 30.30 | 30.33 | 30.30 | 30.33 | 30.33 | 0.27% | 918 |
| Dec 29, 2025 | 30.28 | 30.28 | 30.22 | 30.25 | 30.25 | 0.12% | 4,368 |
| Dec 26, 2025 | 30.08 | 30.21 | 30.08 | 30.21 | 30.21 | 0.05% | 1,319 |
| Dec 24, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.88% | 1,552 |
| Dec 23, 2025 | 30.05 | 30.05 | 29.92 | 29.94 | 29.94 | -0.31% | 2,754 |
| Dec 22, 2025 | 29.88 | 30.03 | 29.78 | 30.03 | 30.03 | 0.27% | 2,422 |
| Dec 19, 2025 | 30.05 | 30.10 | 29.95 | 29.95 | 29.95 | -0.50% | 11,470 |
| Dec 18, 2025 | 30.25 | 30.25 | 30.10 | 30.10 | 30.10 | -0.38% | 908 |
| Dec 17, 2025 | 29.98 | 30.28 | 29.98 | 30.21 | 30.21 | 0.69% | 648 |
| Dec 16, 2025 | 29.97 | 30.01 | 29.92 | 30.01 | 30.01 | -0.74% | 1,828 |
| Dec 15, 2025 | 30.22 | 30.23 | 30.07 | 30.23 | 30.23 | 0.76% | 4,474 |
| Dec 12, 2025 | 30.01 | 30.02 | 29.95 | 30.00 | 30.00 | 0.15% | 4,385 |
| Dec 11, 2025 | 29.98 | 30.13 | 29.92 | 29.96 | 29.96 | 0.36% | 12,960 |
| Dec 10, 2025 | 29.75 | 30.01 | 29.73 | 29.85 | 29.85 | 0.73% | 4,707 |
| Dec 9, 2025 | 29.88 | 29.88 | 29.64 | 29.64 | 29.64 | -0.02% | 6,960 |
| Dec 8, 2025 | 29.75 | 29.75 | 29.64 | 29.64 | 29.64 | -0.92% | 2,130 |
| Dec 5, 2025 | 29.89 | 30.06 | 29.89 | 29.92 | 29.92 | -0.14% | 1,648 |
| Dec 4, 2025 | 30.12 | 30.13 | 29.96 | 29.96 | 29.96 | -0.87% | 2,457 |
| Dec 3, 2025 | 30.25 | 30.25 | 30.19 | 30.22 | 30.22 | -0.32% | 2,112 |
| Dec 2, 2025 | 30.26 | 30.40 | 30.26 | 30.32 | 30.32 | -0.32% | 1,253 |
| Dec 1, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.84% | 229 |
| Nov 28, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.15% | 542 |
| Nov 26, 2025 | 30.40 | 30.76 | 30.40 | 30.63 | 30.63 | 0.41% | 3,381 |
| Nov 25, 2025 | 30.55 | 30.62 | 30.50 | 30.50 | 30.50 | 1.03% | 3,729 |
| Nov 24, 2025 | 29.96 | 30.23 | 29.96 | 30.19 | 30.19 | 0.33% | 12,462 |
| Nov 21, 2025 | 29.68 | 30.09 | 29.62 | 30.09 | 30.09 | 1.86% | 5,379 |
| Nov 20, 2025 | 29.88 | 29.95 | 29.54 | 29.54 | 29.54 | -0.31% | 6,878 |
| Nov 19, 2025 | 29.54 | 29.64 | 29.54 | 29.63 | 29.63 | -0.67% | 4,433 |