Ppty U.S. Diversified Real Estate ETF (NY: PPTY )

30.33 +0.31 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 30.32 30.33 30.23 30.33 2,855 +0.31(+1.04%)
Mar 27, 2024 29.83 30.02 29.83 30.02 26,089 +0.72(+2.45%)
Mar 26, 2024 29.49 29.49 29.30 29.30 8,445 -0.19(-0.66%)
Mar 25, 2024 29.76 29.76 29.49 29.49 1,264 -0.14(-0.49%)
Mar 22, 2024 30.11 30.13 29.62 29.64 4,199 -0.47(-1.56%)
Mar 21, 2024 29.90 30.11 29.90 30.11 1,082 +0.31(+1.04%)
Mar 20, 2024 29.51 29.84 29.45 29.80 8,566 +0.28(+0.94%)
Mar 19, 2024 29.50 29.54 29.49 29.52 4,587 +0.03(+0.09%)
Mar 18, 2024 29.63 29.64 29.49 29.49 3,938 -0.04(-0.14%)
Mar 15, 2024 29.36 29.54 29.34 29.54 4,710 +0.05(+0.18%)
Mar 14, 2024 29.86 29.86 29.37 29.48 3,508 -0.46(-1.53%)
Mar 13, 2024 29.96 30.15 29.92 29.94 14,420 -0.07(-0.25%)
Mar 12, 2024 30.04 30.04 29.82 30.02 1,928 -0.06(-0.19%)
Mar 11, 2024 30.14 30.14 30.02 30.07 4,259 -0.11(-0.35%)
Mar 08, 2024 30.20 30.20 30.12 30.18 2,298 +0.26(+0.88%)
Mar 07, 2024 29.91 29.95 29.73 29.92 8,913 +0.06(+0.20%)
Mar 06, 2024 29.97 29.97 29.73 29.86 4,750 +0.04(+0.12%)
Mar 05, 2024 30.06 30.06 29.75 29.82 5,188 -0.26(-0.88%)
Mar 04, 2024 29.91 30.09 29.91 30.09 4,000 +0.29(+0.96%)
Mar 01, 2024 29.72 29.80 29.63 29.80 9,816 +0.26(+0.88%)
Feb 29, 2024 29.53 29.70 29.49 29.54 3,736 +0.25(+0.85%)
Feb 28, 2024 28.99 29.49 28.99 29.29 6,068 +0.13(+0.43%)
Feb 27, 2024 29.19 29.29 29.11 29.17 5,254 +0.15(+0.50%)
Feb 26, 2024 29.39 29.39 28.98 29.02 12,935 -0.32(-1.09%)
Feb 23, 2024 29.55 29.55 29.34 29.34 13,798 -0.14(-0.49%)
Feb 22, 2024 29.57 29.57 29.46 29.48 8,854 +0.01(+0.02%)
Feb 21, 2024 29.35 29.50 29.35 29.48 9,721 +0.29(+0.99%)
Feb 20, 2024 29.23 29.39 29.14 29.19 8,519 -0.18(-0.62%)
Feb 16, 2024 29.46 29.56 29.37 29.37 6,958 -0.17(-0.58%)
Feb 15, 2024 29.52 29.58 29.49 29.54 5,025 +0.73(+2.55%)
Feb 14, 2024 28.75 29.00 28.72 28.81 12,683 +0.15(+0.51%)
Feb 13, 2024 28.36 28.66 28.32 28.66 2,767 -0.68(-2.32%)
Feb 12, 2024 29.23 29.50 29.23 29.34 10,080 +0.12(+0.40%)
Feb 09, 2024 29.20 29.24 29.08 29.22 8,781 -0.01(-0.03%)
Feb 08, 2024 28.91 29.32 28.91 29.23 19,282 +0.37(+1.29%)
Feb 07, 2024 28.84 29.02 28.84 28.86 11,133 -0.13(-0.44%)
Feb 06, 2024 28.96 29.00 28.90 28.99 19,567 +0.27(+0.95%)
Feb 05, 2024 28.91 28.95 28.70 28.72 12,810 -0.53(-1.80%)
Feb 02, 2024 29.15 29.35 29.11 29.24 2,549 -0.27(-0.90%)
Feb 01, 2024 29.12 29.51 28.93 29.51 4,924 +0.38(+1.30%)
Jan 31, 2024 29.61 29.68 29.11 29.13 4,370 -0.48(-1.63%)
Jan 30, 2024 29.74 29.81 29.61 29.61 855 -0.23(-0.78%)
Jan 29, 2024 29.66 29.85 29.63 29.85 3,128 +0.18(+0.59%)
Jan 26, 2024 29.66 29.70 29.60 29.67 4,590 +0.02(+0.07%)
Jan 25, 2024 29.82 29.82 29.59 29.65 3,576 +0.29(+0.99%)
Jan 24, 2024 29.68 29.68 29.33 29.36 6,072 -0.41(-1.38%)
Jan 23, 2024 29.98 29.98 29.69 29.77 5,011 -0.23(-0.75%)
Jan 22, 2024 30.05 30.12 29.91 30.00 10,197 +0.21(+0.71%)
Jan 19, 2024 29.44 29.88 29.32 29.78 4,544 +0.40(+1.36%)
Jan 18, 2024 29.58 29.58 29.11 29.39 8,709 -0.16(-0.55%)
Jan 17, 2024 29.72 29.72 29.23 29.55 20,091 -0.52(-1.72%)
Jan 16, 2024 30.06 30.16 29.94 30.06 8,627 -0.21(-0.69%)
Jan 12, 2024 30.27 30.32 30.11 30.27 5,359 +0.18(+0.59%)
Jan 11, 2024 30.22 30.22 30.01 30.09 12,150 -0.20(-0.66%)
Jan 10, 2024 30.28 30.40 30.27 30.29 7,486 +0.13(+0.44%)
Jan 09, 2024 30.10 30.23 30.10 30.16 4,661 -0.17(-0.55%)
Jan 08, 2024 29.98 30.34 29.98 30.33 11,579 +0.45(+1.49%)
Jan 05, 2024 29.69 29.95 29.69 29.88 13,851 -0.01(-0.03%)
Jan 04, 2024 29.99 30.03 29.79 29.89 11,244 +0.02(+0.06%)
Jan 03, 2024 30.08 30.09 29.86 29.87 6,208 -0.70(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.