US Diversified Real Estate ETF (PPTY)
NYSEARCA: PPTY · Real-Time Price · USD
29.44
-0.24 (-0.80%)
Aug 8, 2025, 4:00 PM - Market closed
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 29.54 | 29.61 | 29.44 | 29.44 | 29.44 | -0.79% | 1,090 |
| Aug 7, 2025 | 29.56 | 29.68 | 29.56 | 29.68 | 29.68 | -0.07% | 3,116 |
| Aug 6, 2025 | 29.86 | 29.86 | 29.70 | 29.70 | 29.70 | -0.53% | 7,658 |
| Aug 5, 2025 | 29.64 | 29.86 | 29.64 | 29.86 | 29.86 | 0.78% | 2,185 |
| Aug 4, 2025 | 29.45 | 29.70 | 29.45 | 29.63 | 29.63 | 0.76% | 3,826 |
| Aug 1, 2025 | 29.74 | 29.74 | 29.20 | 29.40 | 29.40 | -0.76% | 3,029 |
| Jul 31, 2025 | 29.92 | 30.01 | 29.63 | 29.63 | 29.63 | -1.54% | 5,597 |
| Jul 30, 2025 | 30.57 | 30.63 | 29.87 | 30.09 | 30.09 | -1.80% | 4,460 |
| Jul 29, 2025 | 30.31 | 30.67 | 30.22 | 30.64 | 30.64 | 1.67% | 8,277 |
| Jul 28, 2025 | 30.47 | 30.47 | 30.14 | 30.14 | 30.14 | -1.53% | 34,273 |
| Jul 25, 2025 | 30.63 | 30.63 | 30.39 | 30.60 | 30.60 | 0.11% | 3,246 |
| Jul 24, 2025 | 30.78 | 30.78 | 30.57 | 30.57 | 30.57 | -1.00% | 5,198 |
| Jul 23, 2025 | 30.80 | 30.89 | 30.74 | 30.88 | 30.88 | -0.07% | 2,337 |
| Jul 22, 2025 | 30.62 | 30.90 | 30.62 | 30.90 | 30.90 | 1.81% | 9,101 |
| Jul 21, 2025 | 30.41 | 30.50 | 30.35 | 30.35 | 30.35 | 0.23% | 16,283 |
| Jul 18, 2025 | 30.39 | 30.42 | 30.21 | 30.28 | 30.28 | -0.13% | 5,346 |
| Jul 17, 2025 | 30.45 | 30.45 | 30.15 | 30.32 | 30.32 | -1.15% | 10,099 |
| Jul 16, 2025 | 30.72 | 30.75 | 30.51 | 30.67 | 30.36 | 0.72% | 2,769 |
| Jul 15, 2025 | 30.96 | 30.96 | 30.46 | 30.46 | 30.15 | -1.41% | 9,120 |
| Jul 14, 2025 | 30.78 | 30.94 | 30.78 | 30.89 | 30.58 | 0.46% | 10,046 |
| Jul 11, 2025 | 30.49 | 30.84 | 30.49 | 30.75 | 30.44 | 0.07% | 6,157 |
| Jul 10, 2025 | 30.86 | 30.89 | 30.73 | 30.73 | 30.42 | 0.88% | 6,184 |
| Jul 9, 2025 | 30.58 | 30.59 | 30.45 | 30.46 | 30.15 | -0.19% | 6,545 |
| Jul 8, 2025 | 30.45 | 30.62 | 30.34 | 30.52 | 30.21 | 0.16% | 9,230 |
| Jul 7, 2025 | 30.76 | 30.76 | 30.42 | 30.47 | 30.16 | -1.15% | 4,402 |
| Jul 3, 2025 | 30.82 | 30.89 | 30.80 | 30.82 | 30.51 | 0.47% | 2,482 |
| Jul 2, 2025 | 30.57 | 30.72 | 30.45 | 30.68 | 30.37 | 0.33% | 8,267 |
| Jul 1, 2025 | 30.38 | 30.93 | 30.38 | 30.58 | 30.27 | 0.56% | 59,592 |
| Jun 30, 2025 | 30.37 | 30.43 | 30.08 | 30.41 | 30.10 | 0.30% | 1,349 |
| Jun 27, 2025 | 30.34 | 30.50 | 30.27 | 30.32 | 30.01 | 0.27% | 4,511 |
| Jun 26, 2025 | 30.14 | 30.27 | 30.13 | 30.24 | 29.93 | 0.58% | 4,525 |
| Jun 25, 2025 | 30.74 | 30.74 | 30.07 | 30.07 | 29.76 | -2.60% | 4,041 |
| Jun 24, 2025 | 31.00 | 31.00 | 30.83 | 30.87 | 30.56 | -0.05% | 7,604 |
| Jun 23, 2025 | 30.57 | 30.89 | 30.43 | 30.89 | 30.57 | 1.10% | 1,795 |
| Jun 20, 2025 | 30.66 | 30.66 | 30.55 | 30.55 | 30.24 | -0.13% | 2,554 |
| Jun 18, 2025 | 30.48 | 30.77 | 30.48 | 30.59 | 30.28 | 0.25% | 12,985 |
| Jun 17, 2025 | 30.47 | 30.56 | 30.47 | 30.52 | 30.21 | -0.11% | 1,818 |
| Jun 16, 2025 | 30.76 | 30.82 | 30.55 | 30.55 | 30.24 | 0.03% | 5,924 |
| Jun 13, 2025 | 30.63 | 30.66 | 30.51 | 30.54 | 30.23 | -1.26% | 2,536 |
| Jun 12, 2025 | 30.92 | 30.93 | 30.81 | 30.93 | 30.62 | 0.29% | 4,816 |
| Jun 11, 2025 | 31.15 | 31.21 | 30.84 | 30.84 | 30.53 | -0.68% | 5,314 |
| Jun 10, 2025 | 30.97 | 31.10 | 30.97 | 31.05 | 30.74 | 0.59% | 7,579 |
| Jun 9, 2025 | 30.62 | 31.02 | 30.62 | 30.87 | 30.56 | 0.54% | 21,214 |
| Jun 6, 2025 | 30.55 | 30.75 | 30.50 | 30.70 | 30.39 | 1.19% | 4,780 |
| Jun 5, 2025 | 30.29 | 30.49 | 30.25 | 30.34 | 30.03 | -0.34% | 6,869 |
| Jun 4, 2025 | 30.23 | 30.51 | 30.23 | 30.45 | 30.14 | 0.09% | 1,537 |
| Jun 3, 2025 | 30.36 | 30.50 | 30.12 | 30.42 | 30.11 | 0.01% | 6,666 |
| Jun 2, 2025 | 30.27 | 30.42 | 30.01 | 30.42 | 30.11 | -0.04% | 4,736 |
| May 30, 2025 | 30.41 | 30.43 | 30.27 | 30.43 | 30.12 | -0.08% | 12,802 |
| May 29, 2025 | 30.25 | 30.52 | 30.25 | 30.45 | 30.14 | 0.93% | 5,446 |