US Diversified Real Estate ETF (PPTY)
NYSEARCA: PPTY · Real-Time Price · USD
30.69
+0.48 (1.59%)
May 12, 2025, 4:00 PM - Market closed
PPTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 29.53 | 29.81 | 29.53 | 29.80 | 29.80 | 0.65% | 6,239 |
| Apr 25, 2025 | 29.57 | 29.63 | 29.39 | 29.61 | 29.61 | -0.04% | 12,866 |
| Apr 24, 2025 | 29.47 | 29.75 | 29.47 | 29.62 | 29.62 | 0.34% | 20,434 |
| Apr 23, 2025 | 29.90 | 30.05 | 29.43 | 29.52 | 29.52 | 0.58% | 15,714 |
| Apr 22, 2025 | 29.36 | 29.49 | 29.08 | 29.35 | 29.35 | 1.91% | 25,659 |
| Apr 21, 2025 | 29.12 | 29.12 | 28.55 | 28.80 | 28.80 | -1.87% | 11,103 |
| Apr 17, 2025 | 29.36 | 29.56 | 29.24 | 29.35 | 29.35 | 1.49% | 12,580 |
| Apr 16, 2025 | 29.10 | 29.25 | 28.83 | 28.92 | 28.92 | -1.34% | 8,731 |
| Apr 15, 2025 | 29.38 | 29.38 | 29.26 | 29.31 | 29.01 | 0.28% | 12,573 |
| Apr 14, 2025 | 28.99 | 29.27 | 28.90 | 29.23 | 28.93 | 2.04% | 8,625 |
| Apr 11, 2025 | 28.21 | 28.65 | 27.74 | 28.65 | 28.35 | 1.22% | 13,302 |
| Apr 10, 2025 | 28.70 | 28.98 | 27.80 | 28.30 | 28.01 | -3.28% | 22,106 |
| Apr 9, 2025 | 27.11 | 29.40 | 26.92 | 29.26 | 28.96 | 6.79% | 56,913 |
| Apr 8, 2025 | 28.68 | 28.80 | 27.34 | 27.40 | 27.12 | -2.66% | 16,271 |
| Apr 7, 2025 | 28.02 | 28.80 | 27.89 | 28.15 | 27.86 | -2.77% | 12,217 |
| Apr 4, 2025 | 29.46 | 29.46 | 28.95 | 28.95 | 28.65 | -4.27% | 14,757 |
| Apr 3, 2025 | 31.34 | 31.34 | 30.24 | 30.24 | 29.93 | -4.58% | 9,013 |
| Apr 2, 2025 | 31.40 | 31.80 | 31.40 | 31.69 | 31.37 | 0.51% | 15,105 |
| Apr 1, 2025 | 31.62 | 31.62 | 31.00 | 31.53 | 31.21 | -0.13% | 206,344 |
| Mar 31, 2025 | 31.27 | 31.66 | 31.27 | 31.57 | 31.25 | 0.63% | 3,502 |
| Mar 28, 2025 | 31.45 | 31.45 | 31.18 | 31.37 | 31.05 | -0.12% | 6,427 |
| Mar 27, 2025 | 31.60 | 31.84 | 31.41 | 31.41 | 31.09 | -0.59% | 6,282 |
| Mar 26, 2025 | 31.59 | 31.64 | 31.45 | 31.60 | 31.27 | 0.53% | 10,990 |
| Mar 25, 2025 | 31.63 | 31.77 | 31.43 | 31.43 | 31.11 | -0.82% | 10,946 |
| Mar 24, 2025 | 31.58 | 31.69 | 31.43 | 31.69 | 31.37 | 2.09% | 2,940 |
| Mar 21, 2025 | 31.29 | 31.29 | 31.00 | 31.04 | 30.72 | -1.58% | 3,547 |
| Mar 20, 2025 | 31.40 | 31.64 | 31.40 | 31.54 | 31.21 | -0.07% | 1,843 |
| Mar 19, 2025 | 31.49 | 31.62 | 31.36 | 31.56 | 31.24 | 0.29% | 1,552 |
| Mar 18, 2025 | 31.68 | 31.68 | 31.38 | 31.47 | 31.15 | -0.77% | 12,257 |
| Mar 17, 2025 | 31.50 | 31.75 | 31.50 | 31.71 | 31.39 | 1.59% | 6,909 |
| Mar 14, 2025 | 30.92 | 31.22 | 30.87 | 31.22 | 30.90 | 1.80% | 2,061 |
| Mar 13, 2025 | 31.41 | 31.41 | 30.67 | 30.67 | 30.35 | -2.21% | 5,255 |
| Mar 12, 2025 | 31.58 | 31.58 | 31.22 | 31.36 | 31.04 | -0.36% | 7,610 |
| Mar 11, 2025 | 31.98 | 31.98 | 31.34 | 31.47 | 31.15 | -1.62% | 37,901 |
| Mar 10, 2025 | 32.28 | 32.55 | 31.90 | 31.99 | 31.66 | -1.28% | 6,174 |
| Mar 7, 2025 | 32.30 | 32.53 | 32.30 | 32.40 | 32.07 | 0.51% | 4,919 |
| Mar 6, 2025 | 32.47 | 32.48 | 32.13 | 32.24 | 31.91 | -2.22% | 28,683 |
| Mar 5, 2025 | 32.58 | 33.00 | 32.46 | 32.97 | 32.63 | 0.84% | 21,885 |
| Mar 4, 2025 | 33.14 | 33.14 | 32.69 | 32.69 | 32.36 | -1.11% | 6,114 |
| Mar 3, 2025 | 33.17 | 33.34 | 32.90 | 33.06 | 32.72 | 0.07% | 4,313 |