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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |