US Diversified Real Estate ETF (PPTY)

NYSEARCA: PPTY · Real-Time Price · USD

31.98

-0.31 (-0.96%)

At close: Sep 18, 2026, 4:00 PM EDT

32.01

+0.03 (0.08%)

After-hours: Sep 18, 2026, 8:00 PM EDT

PPTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	31.99	32.04	31.98	31.98	31.98	-0.96%	5,633
Sep 17, 2026	32.35	32.35	32.29	32.29	32.29	0.43%	1,255
Sep 16, 2026	32.48	32.49	32.15	32.15	32.15	-0.86%	410
Sep 15, 2026	32.36	32.43	32.36	32.43	32.43	-0.47%	686
Sep 14, 2026	32.60	32.60	32.47	32.58	32.58	-0.17%	1,935
Sep 11, 2026	32.64	32.64	32.64	32.64	32.64	0.48%	163
Sep 10, 2026	32.79	32.79	32.39	32.48	32.48	-0.81%	5,384
Sep 9, 2026	32.66	32.75	32.66	32.75	32.75	-1.04%	753
Sep 8, 2026	33.06	33.18	33.06	33.09	33.09	-0.28%	1,514
Sep 4, 2026	33.06	33.19	33.06	33.19	33.19	-0.11%	355
Sep 3, 2026	33.35	33.35	33.11	33.23	33.23	0.22%	2,041
Sep 2, 2026	32.95	33.22	32.95	33.15	33.15	-0.05%	1,044
Sep 1, 2026	33.17	33.17	33.17	33.17	33.17	-0.36%	55
Aug 31, 2026	33.23	33.29	33.23	33.29	33.29	-0.85%	2,342
Aug 28, 2026	33.60	33.60	33.58	33.58	33.58	-0.52%	1,315
Aug 27, 2026	33.75	33.75	33.75	33.75	33.75	-1.00%	47
Aug 26, 2026	34.09	34.09	34.09	34.09	34.09	-0.56%	74
Aug 25, 2026	34.25	34.29	34.16	34.29	34.29	0.10%	3,451
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