US Diversified Real Estate ETF (PPTY)
NYSEARCA: PPTY · Real-Time Price · USD
31.35
+0.30 (0.95%)
At close: Sep 5, 2025, 4:00 PM
31.35
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:10 PM EDT
PPTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.22 | 31.40 | 31.22 | 31.24 | - | 0.61% | 1,191 |
| Sep 4, 2025 | 30.86 | 31.05 | 30.86 | 31.05 | 31.05 | 1.01% | 2,327 |
| Sep 3, 2025 | 30.53 | 30.74 | 30.53 | 30.74 | 30.74 | 0.48% | 3,627 |
| Sep 2, 2025 | 30.89 | 30.89 | 30.51 | 30.59 | 30.59 | -1.71% | 2,539 |
| Aug 29, 2025 | 31.03 | 31.12 | 31.02 | 31.12 | 31.12 | 0.55% | 2,511 |
| Aug 28, 2025 | 30.88 | 30.95 | 30.71 | 30.95 | 30.95 | -0.14% | 12,531 |
| Aug 27, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 1.38% | 3,753 |
| Aug 26, 2025 | 30.70 | 30.76 | 30.58 | 30.58 | 30.58 | -0.08% | 2,368 |
| Aug 25, 2025 | 30.75 | 30.75 | 30.57 | 30.60 | 30.60 | -0.62% | 13,592 |
| Aug 22, 2025 | 30.66 | 30.91 | 30.61 | 30.79 | 30.79 | 2.30% | 3,420 |
| Aug 21, 2025 | 30.01 | 30.10 | 30.01 | 30.10 | 30.10 | -0.43% | 4,831 |
| Aug 20, 2025 | 30.27 | 30.27 | 30.17 | 30.23 | 30.23 | 0.07% | 10,490 |
| Aug 19, 2025 | 29.72 | 30.21 | 29.72 | 30.21 | 30.21 | 1.91% | 14,118 |
| Aug 18, 2025 | 29.86 | 29.86 | 29.64 | 29.64 | 29.64 | -0.68% | 3,683 |
| Aug 15, 2025 | 29.85 | 29.85 | 29.78 | 29.85 | 29.85 | 0.24% | 1,390 |
| Aug 14, 2025 | 29.65 | 29.85 | 29.65 | 29.78 | 29.78 | -0.97% | 9,173 |
| Aug 13, 2025 | 29.72 | 30.07 | 29.72 | 30.07 | 30.07 | 1.49% | 2,632 |
| Aug 12, 2025 | 29.38 | 29.63 | 29.37 | 29.63 | 29.63 | 1.34% | 17,309 |
| Aug 11, 2025 | 29.40 | 29.47 | 29.23 | 29.23 | 29.23 | -0.71% | 6,319 |
| 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 |