US Diversified Real Estate ETF (PPTY)
NYSEARCA: PPTY · Real-Time Price · USD
30.23
+0.02 (0.05%)
Dec 29, 2025, 11:14 AM EST - Market open
PPTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 30.08 | 30.21 | 30.08 | 30.21 | 30.21 | 0.05% | 1,319 |
| Dec 24, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.88% | 1,552 |
| Dec 23, 2025 | 30.05 | 30.05 | 29.92 | 29.94 | 29.94 | -0.31% | 2,754 |
| Dec 22, 2025 | 29.88 | 30.03 | 29.78 | 30.03 | 30.03 | 0.27% | 2,422 |
| Dec 19, 2025 | 30.05 | 30.10 | 29.95 | 29.95 | 29.95 | -0.50% | 11,470 |
| Dec 18, 2025 | 30.25 | 30.25 | 30.10 | 30.10 | 30.10 | -0.38% | 908 |
| Dec 17, 2025 | 29.98 | 30.28 | 29.98 | 30.21 | 30.21 | 0.69% | 648 |
| Dec 16, 2025 | 29.97 | 30.01 | 29.92 | 30.01 | 30.01 | -0.74% | 1,828 |
| Dec 15, 2025 | 30.22 | 30.23 | 30.07 | 30.23 | 30.23 | 0.76% | 4,474 |
| Dec 12, 2025 | 30.01 | 30.02 | 29.95 | 30.00 | 30.00 | 0.15% | 4,385 |
| Dec 11, 2025 | 29.98 | 30.13 | 29.92 | 29.96 | 29.96 | 0.36% | 12,960 |
| Dec 10, 2025 | 29.75 | 30.01 | 29.73 | 29.85 | 29.85 | 0.73% | 4,707 |
| Dec 9, 2025 | 29.88 | 29.88 | 29.64 | 29.64 | 29.64 | -0.02% | 6,960 |
| Dec 8, 2025 | 29.75 | 29.75 | 29.64 | 29.64 | 29.64 | -0.92% | 2,130 |
| Dec 5, 2025 | 29.89 | 30.06 | 29.89 | 29.92 | 29.92 | -0.14% | 1,648 |
| Dec 4, 2025 | 30.12 | 30.13 | 29.96 | 29.96 | 29.96 | -0.87% | 2,457 |
| Dec 3, 2025 | 30.25 | 30.25 | 30.19 | 30.22 | 30.22 | -0.32% | 2,112 |
| Dec 2, 2025 | 30.26 | 30.40 | 30.26 | 30.32 | 30.32 | -0.32% | 1,253 |
| Dec 1, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.84% | 229 |
| Nov 28, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.15% | 542 |
| Nov 26, 2025 | 30.40 | 30.76 | 30.40 | 30.63 | 30.63 | 0.41% | 3,381 |
| Nov 25, 2025 | 30.55 | 30.62 | 30.50 | 30.50 | 30.50 | 1.03% | 3,729 |
| Nov 24, 2025 | 29.96 | 30.23 | 29.96 | 30.19 | 30.19 | 0.33% | 12,462 |
| Nov 21, 2025 | 29.68 | 30.09 | 29.62 | 30.09 | 30.09 | 1.86% | 5,379 |
| Nov 20, 2025 | 29.88 | 29.95 | 29.54 | 29.54 | 29.54 | -0.31% | 6,878 |
| Nov 19, 2025 | 29.54 | 29.64 | 29.54 | 29.63 | 29.63 | -0.67% | 4,433 |
| Nov 18, 2025 | 29.68 | 29.86 | 29.68 | 29.83 | 29.83 | 0.56% | 1,460 |
| Nov 17, 2025 | 29.94 | 29.97 | 29.61 | 29.67 | 29.66 | -0.92% | 4,989 |
| 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 |