US Diversified Real Estate ETF (PPTY)

PPTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	34.16	34.16	33.97	33.97	33.97	0.37%	1,316
Jun 10, 2026	34.11	34.11	33.84	33.84	33.84	-0.46%	2,984
Jun 9, 2026	33.89	34.10	33.89	34.00	34.00	2.31%	1,240
Jun 8, 2026	33.23	33.23	33.23	33.23	33.23	-0.76%	443
Jun 5, 2026	33.27	33.54	33.27	33.48	33.48	1.02%	1,512
Jun 4, 2026	33.04	33.15	33.03	33.15	33.15	1.64%	1,582
Jun 3, 2026	32.77	32.77	32.61	32.61	32.61	-0.03%	1,561
Jun 2, 2026	32.22	32.62	32.22	32.62	32.62	0.63%	7,784
Jun 1, 2026	32.56	32.56	32.42	32.42	32.42	-1.44%	1,314
May 29, 2026	32.93	32.95	32.89	32.89	32.89	-0.99%	3,253
May 28, 2026	33.16	33.22	33.16	33.22	33.22	-0.26%	303
May 27, 2026	33.40	33.40	33.31	33.31	33.31	0.14%	616
May 26, 2026	33.14	33.26	33.14	33.26	33.26	0.63%	328
May 22, 2026	32.95	33.08	32.85	33.05	33.05	0.22%	22,824
May 21, 2026	32.98	32.98	32.98	32.98	32.98	0.27%	304
May 20, 2026	32.79	32.89	32.79	32.89	32.89	1.53%	399
May 19, 2026	32.50	32.50	32.39	32.39	32.39	-0.38%	7,472
May 18, 2026	32.43	32.52	32.43	32.52	32.52	1.43%	609
May 15, 2026	32.13	32.13	32.06	32.06	32.06	-1.36%	456
May 14, 2026	32.59	32.59	32.50	32.50	32.50	-0.16%	329
May 13, 2026	32.50	32.56	32.49	32.56	32.55	-0.57%	991
May 12, 2026	32.70	32.74	32.70	32.74	32.74	0.15%	338
May 11, 2026	32.69	32.69	32.69	32.69	32.69	-0.17%	65
May 8, 2026	32.80	32.80	32.75	32.75	32.75	0.14%	268
May 7, 2026	32.70	32.70	32.70	32.70	32.70	-0.61%	112
May 6, 2026	32.90	32.90	32.90	32.90	32.90	1.33%	120
May 5, 2026	32.27	32.47	32.27	32.47	32.47	1.10%	323
May 4, 2026	32.37	32.37	32.12	32.12	32.12	-0.93%	379
May 1, 2026	32.42	32.42	32.42	32.42	32.42	0.08%	288
Apr 30, 2026	32.22	32.39	32.14	32.39	32.39	0.79%	2,389
Apr 29, 2026	32.19	32.19	32.14	32.14	32.14	-1.13%	416
Apr 28, 2026	32.21	32.50	32.21	32.50	32.50	1.06%	1,612
Apr 27, 2026	32.26	32.29	32.16	32.16	32.16	-0.08%	723
Apr 24, 2026	32.29	32.29	32.19	32.19	32.19	0.03%	427
Apr 23, 2026	32.15	32.18	32.14	32.18	32.18	0.81%	734
Apr 22, 2026	31.92	31.92	31.92	31.92	31.92	-1.11%	143
Apr 21, 2026	32.42	32.42	32.28	32.28	32.28	-1.28%	804
Apr 20, 2026	32.55	32.70	32.55	32.70	32.70	0.56%	1,920
Apr 17, 2026	32.30	32.52	32.30	32.52	32.52	2.06%	2,788
Apr 16, 2026	31.83	31.86	31.81	31.86	31.86	0.32%	4,411
Apr 15, 2026	31.92	32.01	31.92	32.01	31.76	0.34%	1,393
Apr 14, 2026	31.78	31.90	31.76	31.90	31.65	1.12%	1,160
Apr 13, 2026	31.42	31.55	31.42	31.55	31.30	0.17%	911
Apr 10, 2026	31.34	31.57	31.34	31.50	31.25	0.45%	652
Apr 9, 2026	31.17	31.38	31.17	31.36	31.11	0.68%	2,272
Apr 8, 2026	31.14	31.14	31.14	31.14	30.90	1.65%	653
Apr 7, 2026	30.55	30.67	30.53	30.64	30.40	0.53%	6,853
Apr 6, 2026	30.48	30.48	30.48	30.48	30.24	-0.11%	101
Apr 2, 2026	30.07	30.51	30.07	30.51	30.27	0.95%	659
Apr 1, 2026	30.23	30.23	30.23	30.23	29.98	0.38%	446

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.