US Diversified Real Estate ETF (PPTY)
NYSEARCA: PPTY · Real-Time Price · USD
32.52
+0.66 (2.06%)
At close: Apr 17, 2026, 4:00 PM EDT
32.52
0.00 (0.00%)
After-hours: Apr 17, 2026, 6:30 PM EDT
PPTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 31.87 | 32.55 | 31.87 | 32.47 | - | 1.92% | 2,783 |
| Apr 16, 2026 | 31.83 | 31.86 | 31.81 | 31.86 | 31.86 | -0.48% | 4,411 |
| Apr 15, 2026 | 31.92 | 32.01 | 31.92 | 32.01 | 32.01 | 0.34% | 1,393 |
| Apr 14, 2026 | 31.78 | 31.90 | 31.76 | 31.90 | 31.90 | 1.12% | 1,160 |
| Apr 13, 2026 | 31.42 | 31.55 | 31.42 | 31.55 | 31.55 | 0.17% | 911 |
| Apr 10, 2026 | 31.34 | 31.57 | 31.34 | 31.50 | 31.50 | 0.45% | 652 |
| Apr 9, 2026 | 31.17 | 31.38 | 31.17 | 31.36 | 31.36 | 0.68% | 2,272 |
| Apr 8, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 1.64% | 653 |
| Apr 7, 2026 | 30.55 | 30.67 | 30.53 | 30.64 | 30.64 | 0.53% | 6,853 |
| Apr 6, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.11% | 101 |
| Apr 2, 2026 | 30.07 | 30.51 | 30.07 | 30.51 | 30.51 | 0.95% | 659 |
| Apr 1, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.22 | 0.38% | 446 |
| Mar 31, 2026 | 29.86 | 30.16 | 29.86 | 30.11 | 30.11 | 1.25% | 552 |
| Mar 30, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.54% | 126 |
| Mar 27, 2026 | 29.81 | 29.81 | 29.58 | 29.58 | 29.58 | -1.09% | 281 |
| Mar 26, 2026 | 30.12 | 30.12 | 29.90 | 29.90 | 29.90 | -0.01% | 2,229 |
| Mar 25, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.90 | 0.18% | 185 |
| Mar 24, 2026 | 30.09 | 30.14 | 29.85 | 29.85 | 29.85 | -0.40% | 5,285 |
| Mar 23, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.78% | 389 |
| Mar 20, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -2.93% | 294 |
| Mar 19, 2026 | 30.58 | 30.71 | 30.49 | 30.64 | 30.63 | -0.27% | 1,316 |
| Mar 18, 2026 | 30.87 | 30.91 | 30.72 | 30.72 | 30.72 | -1.13% | 1,151 |
| Mar 17, 2026 | 31.07 | 31.15 | 31.07 | 31.07 | 31.07 | 0.78% | 18,208 |
| Mar 16, 2026 | 30.98 | 31.00 | 30.83 | 30.83 | 30.83 | 0.70% | 2,221 |
| Mar 13, 2026 | 31.01 | 31.10 | 30.60 | 30.62 | 30.62 | -0.53% | 5,402 |
| Mar 12, 2026 | 30.86 | 30.99 | 30.78 | 30.78 | 30.78 | -0.42% | 6,080 |
| Mar 11, 2026 | 31.04 | 31.04 | 30.83 | 30.91 | 30.91 | -0.89% | 4,555 |
| Mar 10, 2026 | 31.23 | 31.23 | 31.19 | 31.19 | 31.19 | -0.10% | 454 |
| Mar 9, 2026 | 30.74 | 31.22 | 30.74 | 31.22 | 31.22 | 0.06% | 1,985 |
| Mar 6, 2026 | 31.38 | 31.51 | 31.12 | 31.20 | 31.20 | -1.45% | 9,814 |
| Mar 5, 2026 | 31.69 | 31.69 | 31.63 | 31.66 | 31.66 | -0.97% | 778 |
| Mar 4, 2026 | 31.84 | 31.97 | 31.84 | 31.97 | 31.97 | 0.55% | 981 |
| Mar 3, 2026 | 31.43 | 31.80 | 31.43 | 31.80 | 31.80 | -0.31% | 779 |
| Mar 2, 2026 | 31.77 | 31.90 | 31.77 | 31.90 | 31.89 | 0.24% | 450 |
| Feb 27, 2026 | 32.08 | 32.08 | 31.82 | 31.82 | 31.82 | -1.12% | 4,537 |
| Feb 26, 2026 | 32.02 | 32.20 | 32.02 | 32.18 | 32.18 | 0.87% | 22,193 |
| Feb 25, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.57% | 85 |
| Feb 24, 2026 | 31.61 | 31.73 | 31.61 | 31.73 | 31.72 | 0.21% | 9,098 |
| Feb 23, 2026 | 31.82 | 31.83 | 31.65 | 31.66 | 31.66 | -0.10% | 9,601 |
| Feb 20, 2026 | 31.66 | 31.69 | 31.65 | 31.69 | 31.69 | 0.41% | 24,118 |
| Feb 19, 2026 | 31.56 | 31.56 | 31.46 | 31.56 | 31.56 | -0.21% | 2,182 |
| Feb 18, 2026 | 31.79 | 31.79 | 31.61 | 31.63 | 31.63 | -0.88% | 16,282 |
| Feb 17, 2026 | 31.74 | 31.91 | 31.60 | 31.91 | 31.91 | 1.00% | 6,580 |
| Feb 13, 2026 | 31.65 | 31.65 | 31.60 | 31.60 | 31.60 | 1.00% | 5,549 |
| Feb 12, 2026 | 31.93 | 31.93 | 31.19 | 31.28 | 31.28 | -1.20% | 2,085 |
| Feb 11, 2026 | 31.95 | 31.95 | 31.66 | 31.66 | 31.66 | -0.74% | 1,173 |
| Feb 10, 2026 | 31.56 | 31.97 | 31.56 | 31.90 | 31.90 | 1.43% | 3,271 |
| Feb 9, 2026 | 31.29 | 31.48 | 31.29 | 31.45 | 31.45 | -0.13% | 8,273 |
| Feb 6, 2026 | 31.28 | 31.49 | 31.22 | 31.49 | 31.49 | 1.23% | 12,182 |
| Feb 5, 2026 | 30.96 | 31.11 | 30.96 | 31.11 | 31.11 | 0.48% | 1,101 |