US Diversified Real Estate ETF (PPTY)
NYSEARCA: PPTY · Real-Time Price · USD
30.99
+0.25 (0.83%)
At close: Sep 30, 2025, 4:00 PM EDT
30.99
0.00 (0.00%)
After-hours: Sep 30, 2025, 4:10 PM EDT

PPTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202530.6730.8130.6730.7430.74-0.22%8,944
Sep 26, 202530.7530.8830.7130.8130.810.71%3,414
Sep 25, 202530.6630.7130.5930.5930.59-0.66%8,410
Sep 24, 202530.9330.9330.7730.7930.79-0.98%10,732
Sep 23, 202531.1531.1531.0031.1031.100.28%56,746
Sep 22, 202530.7831.0130.7831.0131.01-0.11%4,390
Sep 19, 202531.1431.1931.0531.0531.05-0.43%1,611
Sep 18, 202531.0131.2431.0131.1831.180.74%4,678
Sep 17, 202531.2331.4730.9530.9530.95-0.54%1,469
Sep 16, 202531.2231.2231.0731.1231.12-0.35%660
Sep 15, 202531.3331.3331.2231.2331.23-0.32%1,936
Sep 12, 202531.4931.4931.3331.3331.33-0.38%4,276
Sep 11, 202531.1331.4531.1331.4531.451.49%19,823
Sep 10, 202531.1431.1430.9730.9930.99-0.14%1,416
Sep 9, 202531.1631.1631.0131.0331.03-0.58%2,304
Sep 8, 202531.2431.2431.0631.2131.21-0.43%3,169
Sep 5, 202531.2231.4031.1731.3531.350.95%2,065
Sep 4, 202530.8631.0530.8631.0531.051.01%2,327
Sep 3, 202530.5330.7430.5330.7430.740.48%3,627
Sep 2, 202530.8930.8930.5130.5930.59-1.71%2,539
Aug 29, 202531.0331.1231.0231.1231.120.55%2,511
Aug 28, 202530.8830.9530.7130.9530.95-0.14%12,531
Aug 27, 202530.6031.0030.6031.0031.001.38%3,753
Aug 26, 202530.7030.7630.5830.5830.58-0.08%2,368
Aug 25, 202530.7530.7530.5730.6030.60-0.62%13,592
Aug 22, 202530.6630.9130.6130.7930.792.30%3,420
Aug 21, 202530.0130.1030.0130.1030.10-0.43%4,831
Aug 20, 202530.2730.2730.1730.2330.230.07%10,490
Aug 19, 202529.7230.2129.7230.2130.211.91%14,118
Aug 18, 202529.8629.8629.6429.6429.64-0.68%3,683
Aug 15, 202529.8529.8529.7829.8529.850.24%1,390
Aug 14, 202529.6529.8529.6529.7829.78-0.97%9,173
Aug 13, 202529.7230.0729.7230.0730.071.49%2,632
Aug 12, 202529.3829.6329.3729.6329.631.34%17,309
Aug 11, 202529.4029.4729.2329.2329.23-0.71%6,319
Aug 8, 202529.5429.6129.4429.4429.44-0.79%1,090
Aug 7, 202529.5629.6829.5629.6829.68-0.07%3,116
Aug 6, 202529.8629.8629.7029.7029.70-0.53%7,658
Aug 5, 202529.6429.8629.6429.8629.860.78%2,185
Aug 4, 202529.4529.7029.4529.6329.630.76%3,826
Aug 1, 202529.7429.7429.2029.4029.40-0.76%3,029
Jul 31, 202529.9230.0129.6329.6329.63-1.54%5,597
Jul 30, 202530.5730.6329.8730.0930.09-1.80%4,460
Jul 29, 202530.3130.6730.2230.6430.641.67%8,277
Jul 28, 202530.4730.4730.1430.1430.14-1.53%34,273
Jul 25, 202530.6330.6330.3930.6030.600.11%3,246
Jul 24, 202530.7830.7830.5730.5730.57-1.00%5,198
Jul 23, 202530.8030.8930.7430.8830.88-0.07%2,337
Jul 22, 202530.6230.9030.6230.9030.901.81%9,101
Jul 21, 202530.4130.5030.3530.3530.350.23%16,283