US Diversified Real Estate ETF (PPTY)

NYSEARCA: PPTY · Real-Time Price · USD

34.25

+0.30 (0.88%)

At close: Aug 24, 2026, 4:00 PM EDT

34.11

-0.14 (-0.41%)

After-hours: Aug 24, 2026, 8:00 PM EDT

PPTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	34.09	34.25	34.09	34.25	34.25	0.90%	753
Aug 21, 2026	33.91	33.95	33.87	33.95	33.95	-0.25%	991
Aug 20, 2026	33.98	34.07	33.98	34.03	34.03	0.49%	4,690
Aug 19, 2026	33.79	33.86	33.79	33.86	33.86	0.79%	437
Aug 18, 2026	33.71	33.71	33.60	33.60	33.60	-0.33%	509
Aug 17, 2026	33.72	33.72	33.60	33.71	33.71	-0.77%	1,324
Aug 14, 2026	34.09	34.09	33.97	33.97	33.97	-0.05%	601
Aug 13, 2026	34.08	34.08	33.94	33.99	33.99	1.07%	1,940
Aug 12, 2026	33.46	33.63	33.44	33.63	33.63	0.84%	2,070
Aug 11, 2026	33.39	33.51	33.35	33.35	33.35	-0.51%	1,522
Aug 10, 2026	33.95	33.95	33.47	33.52	33.52	-1.65%	3,061
Aug 7, 2026	34.11	34.11	34.06	34.08	34.08	0.35%	795
Aug 6, 2026	34.62	34.62	33.96	33.96	33.96	-1.35%	2,932
Aug 5, 2026	34.42	34.43	34.40	34.43	34.43	0.06%	632
Aug 4, 2026	34.50	34.50	34.40	34.41	34.41	-0.53%	802
Aug 3, 2026	34.64	34.64	34.51	34.60	34.59	0.12%	3,109
Jul 31, 2026	34.36	34.59	34.36	34.55	34.55	-0.59%	21,990
Jul 30, 2026	35.29	35.29	34.64	34.76	34.76	-1.32%	6,969
Jul 29, 2026	35.31	35.36	35.23	35.23	35.23	-0.17%	764
Jul 28, 2026	35.30	35.44	35.28	35.28	35.28	0.10%	915
Jul 27, 2026	35.42	35.42	35.22	35.25	35.25	-0.20%	4,520
Jul 24, 2026	34.96	35.43	34.96	35.32	35.32	1.70%	2,687
Jul 23, 2026	34.86	34.93	34.70	34.73	34.73	-0.23%	6,968
Jul 22, 2026	35.13	35.13	34.80	34.81	34.81	-0.90%	12,403
Jul 21, 2026	35.06	35.13	35.01	35.13	35.13	0.32%	2,149
Jul 20, 2026	35.15	35.15	34.97	35.01	35.01	-0.43%	3,173
Jul 17, 2026	35.43	35.43	34.99	35.17	35.17	-0.20%	6,363
Jul 16, 2026	35.05	35.25	35.03	35.24	35.24	2.54%	2,515
Jul 15, 2026	34.97	34.97	34.66	34.66	34.37	0.37%	5,306
Jul 14, 2026	34.61	34.61	34.52	34.53	34.24	-0.16%	6,464
Jul 13, 2026	34.57	34.58	34.48	34.58	34.29	0.34%	16,830
Jul 10, 2026	34.47	34.47	34.47	34.47	34.17	0.30%	113
Jul 9, 2026	34.50	34.50	34.36	34.36	34.07	0.17%	1,804
Jul 8, 2026	34.60	34.60	34.31	34.31	34.01	-1.78%	1,941
Jul 7, 2026	35.04	35.28	34.93	34.93	34.63	0.70%	3,141
Jul 6, 2026	34.64	34.73	34.64	34.68	34.39	-0.37%	1,171
Jul 2, 2026	34.59	34.81	34.59	34.81	34.52	1.18%	7,039
Jul 1, 2026	34.44	34.62	34.36	34.41	34.11	0.41%	754
Jun 30, 2026	34.31	34.50	34.26	34.26	33.97	-1.15%	373
Jun 29, 2026	34.62	34.66	34.38	34.66	34.37	-0.12%	2,661
Jun 26, 2026	34.36	34.70	34.36	34.70	34.41	1.43%	2,602
Jun 25, 2026	34.04	34.21	33.87	34.21	33.92	0.62%	1,689
Jun 24, 2026	34.03	34.03	33.91	34.00	33.72	0.18%	4,560
Jun 23, 2026	33.79	33.94	33.79	33.94	33.66	1.21%	681
Jun 22, 2026	33.37	33.64	33.37	33.54	33.25	0.66%	1,274
Jun 18, 2026	33.43	33.48	33.32	33.32	33.04	0.48%	4,348
Jun 17, 2026	33.91	33.91	33.16	33.16	32.88	-2.38%	466
Jun 16, 2026	34.10	34.21	33.90	33.97	33.68	0.05%	1,574
Jun 15, 2026	34.30	34.32	33.91	33.96	33.67	-0.83%	2,303
Jun 12, 2026	34.35	34.35	34.23	34.24	33.95	0.81%	623