US Diversified Real Estate ETF (PPTY)
NYSEARCA: PPTY · Real-Time Price · USD
29.94
-0.06 (-0.20%)
Nov 14, 2025, 4:00 PM EST - Market closed
PPTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 29.91 | 29.98 | 29.84 | 29.94 | 29.94 | -0.20% | 1,439 |
| Nov 13, 2025 | 30.09 | 30.14 | 29.92 | 30.00 | 30.00 | -0.75% | 2,256 |
| Nov 12, 2025 | 30.39 | 30.50 | 30.23 | 30.23 | 30.23 | -0.83% | 7,359 |
| Nov 11, 2025 | 30.36 | 30.48 | 30.36 | 30.48 | 30.48 | 0.73% | 631 |
| Nov 10, 2025 | 30.36 | 30.36 | 30.19 | 30.26 | 30.26 | -0.25% | 1,441 |
| Nov 7, 2025 | 29.85 | 30.34 | 29.85 | 30.34 | 30.34 | 1.70% | 2,068 |
| Nov 6, 2025 | 29.90 | 29.94 | 29.78 | 29.83 | 29.83 | -0.45% | 4,370 |
| Nov 5, 2025 | 29.81 | 30.03 | 29.74 | 29.96 | 29.96 | 0.57% | 8,366 |
| Nov 4, 2025 | 29.67 | 29.82 | 29.67 | 29.79 | 29.79 | 0.13% | 1,972 |
| Nov 3, 2025 | 29.44 | 29.75 | 29.39 | 29.75 | 29.75 | 0.03% | 7,905 |
| Oct 31, 2025 | 29.59 | 29.81 | 29.43 | 29.74 | 29.74 | 0.31% | 3,601 |
| Oct 30, 2025 | 29.57 | 29.78 | 29.57 | 29.65 | 29.65 | 0.58% | 9,522 |
| Oct 29, 2025 | 30.06 | 30.06 | 29.34 | 29.48 | 29.48 | -2.48% | 8,797 |
| Oct 28, 2025 | 30.79 | 30.79 | 30.23 | 30.23 | 30.23 | -2.14% | 5,478 |
| Oct 27, 2025 | 30.89 | 30.91 | 30.77 | 30.89 | 30.89 | 0.06% | 2,675 |
| Oct 24, 2025 | 30.92 | 30.96 | 30.87 | 30.87 | 30.87 | 0.36% | 2,030 |
| Oct 23, 2025 | 30.73 | 30.83 | 30.64 | 30.76 | 30.76 | -0.26% | 8,780 |
| Oct 22, 2025 | 30.79 | 30.93 | 30.74 | 30.84 | 30.84 | 0.59% | 13,975 |
| Oct 21, 2025 | 30.62 | 30.80 | 30.62 | 30.66 | 30.66 | -0.97% | 7,207 |
| Oct 20, 2025 | 30.98 | 30.98 | 30.88 | 30.96 | 30.66 | 0.62% | 4,863 |
| Oct 17, 2025 | 30.62 | 30.77 | 30.50 | 30.77 | 30.47 | 0.79% | 8,284 |
| Oct 16, 2025 | 30.75 | 30.75 | 30.44 | 30.53 | 30.23 | -0.62% | 13,802 |
| Oct 15, 2025 | 30.93 | 30.93 | 30.58 | 30.72 | 30.42 | 1.09% | 3,093 |
| Oct 14, 2025 | 29.97 | 30.39 | 29.97 | 30.39 | 30.09 | 0.86% | 1,081 |
| Oct 13, 2025 | 30.01 | 30.13 | 30.01 | 30.13 | 29.83 | 0.91% | 4,608 |
| Oct 10, 2025 | 30.27 | 30.33 | 29.86 | 29.86 | 29.56 | -1.52% | 4,322 |
| Oct 9, 2025 | 30.47 | 30.51 | 30.28 | 30.32 | 30.02 | -0.70% | 18,110 |
| Oct 8, 2025 | 30.44 | 30.64 | 30.44 | 30.53 | 30.23 | -0.29% | 14,338 |
| Oct 7, 2025 | 30.76 | 30.84 | 30.58 | 30.62 | 30.32 | -0.49% | 13,369 |
| Oct 6, 2025 | 30.92 | 31.01 | 30.77 | 30.77 | 30.47 | -0.77% | 9,714 |
| Oct 3, 2025 | 31.17 | 31.28 | 31.01 | 31.01 | 30.71 | 0.31% | 11,851 |
| Oct 2, 2025 | 31.01 | 31.01 | 30.76 | 30.91 | 30.61 | -0.51% | 7,891 |
| Oct 1, 2025 | 31.00 | 31.09 | 30.93 | 31.07 | 30.77 | 0.25% | 5,766 |
| Sep 30, 2025 | 30.75 | 30.99 | 30.75 | 30.99 | 30.69 | 0.83% | 2,502 |
| Sep 29, 2025 | 30.67 | 30.81 | 30.67 | 30.74 | 30.44 | -0.22% | 8,944 |
| Sep 26, 2025 | 30.75 | 30.88 | 30.71 | 30.81 | 30.51 | 0.71% | 3,414 |
| Sep 25, 2025 | 30.66 | 30.71 | 30.59 | 30.59 | 30.29 | -0.66% | 8,410 |
| Sep 24, 2025 | 30.93 | 30.93 | 30.77 | 30.79 | 30.49 | -0.98% | 10,732 |
| Sep 23, 2025 | 31.15 | 31.15 | 31.00 | 31.10 | 30.79 | 0.28% | 56,746 |
| Sep 22, 2025 | 30.78 | 31.01 | 30.78 | 31.01 | 30.71 | -0.11% | 4,390 |
| Sep 19, 2025 | 31.14 | 31.19 | 31.05 | 31.05 | 30.74 | -0.43% | 1,611 |
| Sep 18, 2025 | 31.01 | 31.24 | 31.01 | 31.18 | 30.87 | 0.74% | 4,678 |
| Sep 17, 2025 | 31.23 | 31.47 | 30.95 | 30.95 | 30.65 | -0.54% | 1,469 |
| Sep 16, 2025 | 31.22 | 31.22 | 31.07 | 31.12 | 30.82 | -0.35% | 660 |
| Sep 15, 2025 | 31.33 | 31.33 | 31.22 | 31.23 | 30.92 | -0.32% | 1,936 |
| Sep 12, 2025 | 31.49 | 31.49 | 31.33 | 31.33 | 31.02 | -0.38% | 4,276 |
| Sep 11, 2025 | 31.13 | 31.45 | 31.13 | 31.45 | 31.14 | 1.49% | 19,823 |
| Sep 10, 2025 | 31.14 | 31.14 | 30.97 | 30.99 | 30.68 | -0.14% | 1,416 |
| Sep 9, 2025 | 31.16 | 31.16 | 31.01 | 31.03 | 30.73 | -0.58% | 2,304 |
| Sep 8, 2025 | 31.24 | 31.24 | 31.06 | 31.21 | 30.90 | -0.43% | 3,169 |