Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

LPRE
Long Pond Real Estate Select ETF
stock NYSE ETF

Market Open
Feb 23, 2026 12:23:57 PM EST
28.38USD0.000%(0.00)100,600
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EST)		OpenHighLowCloseChangeVolume
Change
Since
2026-02-24		28.300028.400028.289928.3600-0.211%6,6320.000%
2026-02-23		28.510028.530028.330028.4200-0.281%19,482-0.211%
2026-02-20		28.300028.530028.285028.5000+0.565%5,450-0.491%
2026-02-19		28.270028.490028.270028.3400+0.106%100,213+0.071%
2026-02-18		28.553728.553728.310028.3100-0.945%10,445+0.177%
2026-02-17		28.290028.580028.290028.5800+1.053%2,416-0.770%
2026-02-13		28.070028.390028.050028.2822+0.740%13,801+0.275%
2026-02-12		28.430028.580028.020028.0744-0.466%15,394+1.017%
2026-02-11		28.100028.249928.100028.2058+0.308%33,060+0.547%
2026-02-10		27.680028.190027.680028.1192+1.844%4,585+0.856%
2026-02-09		27.450027.620027.450027.6100+0.145%8,508+2.716%
2026-02-06		27.590027.590027.418727.5700+0.878%18,196+2.865%
2026-02-05		27.350027.419927.240027.3300-0.978%105,099+3.769%
2026-02-04		27.100027.605027.100027.6000+2.587%32,641+2.754%
2026-02-03		26.870027.030026.860026.9039+0.125%1,681+5.412%
2026-02-02		27.030027.030026.870326.8703-0.483%5,282+5.544%
2026-01-30		26.910027.020026.790027.0008-0.108%194,128+5.034%
2026-01-29		26.840027.110026.840027.0300+0.978%43,476+4.920%
2026-01-28		27.130027.130026.760026.7683-1.485%4,131+5.946%
2026-01-27		27.630027.630027.120027.1717-0.217%5,759+4.373%
2026-01-26		27.370027.400027.134327.2307-0.463%36,693+4.147%
2026-01-23		27.320027.357527.230027.3575+0.085%2,082+3.664%
2026-01-22		27.510027.640027.330027.3343-0.544%6,267+3.752%
2026-01-21		27.300027.500027.300027.4838+0.858%44,493+3.188%
2026-01-20		27.450027.510027.250027.2500-1.978%37,305+4.073%
2026-01-16		27.460027.800027.460027.8000+0.918%7,618+2.014%
2026-01-15		27.370027.600027.370027.5471+0.822%96,517+2.951%
2026-01-14		27.330027.530027.230027.3226+0.821%7,013+3.797%
2026-01-13		26.990027.100026.749627.1000+0.387%1,185+4.649%
2026-01-12		27.060027.095026.995526.9955-0.093%10,916+5.055%
2026-01-09		27.150027.150026.990027.0205-0.035%8,339+4.957%
2026-01-08		26.590027.030026.590027.0300+1.745%102,505+4.920%
2026-01-07		26.980026.980026.560026.5665-1.416%74,891+6.751%
2026-01-06		26.540026.948026.540026.9480+1.111%8,627+5.240%
2026-01-05		26.550026.715026.470526.6519-0.041%6,067+6.409%
2026-01-02		26.450026.755026.450026.6627-0.102%4,468+6.366%
2025-12-31		26.900026.900026.690026.6900-0.891%19,227+6.257%
2025-12-30		26.770026.930026.650026.9300+0.112%6,835+5.310%
2025-12-29		26.867826.900026.800826.9000+0.409%5,184+5.428%
2025-12-26		26.790026.790526.740026.7905+0.185%7,752+5.858%
2025-12-24		26.740026.741026.740026.7410+0.807%501+6.054%
2025-12-23		26.570026.580026.448826.5268-0.438%8,671+6.911%
2025-12-22		26.480026.770026.480026.6436+0.620%9,701+6.442%
2025-12-19		26.530026.660026.479526.4795-0.519%7,055+7.102%
2025-12-18		26.870026.900026.617626.6176-0.592%4,933+6.546%
2025-12-17		26.550027.399926.550026.7762+1.256%30,945+5.915%
2025-12-16		26.560026.560026.390026.4440-0.489%13,273+7.245%
2025-12-15		26.440026.590026.409926.5739+0.866%29,676+6.721%
2025-12-12		26.500026.500026.305026.3457+0.443%3,155+7.646%
2025-12-11		26.280026.335026.130026.2296+0.961%27,400+8.122%
2025-12-10		25.720026.050025.720025.9800+1.803%26,139+9.161%
2025-12-09		25.658525.700025.510025.5200-0.507%41,521+11.129%
2025-12-08		25.715025.800025.570025.6500-0.889%14,929+10.565%
2025-12-05		26.000026.018425.850025.8800-0.347%27,375+9.583%
2025-12-04		26.269926.269925.900025.9700-1.405%133,446+9.203%
2025-12-03		26.350026.500026.245026.3400+0.234%317,681+7.669%
2025-12-02		26.270026.280026.140026.2786+0.071%21,857+7.921%
2025-12-01		26.330026.401526.248026.2600-0.563%54,235+7.997%
2025-11-28		26.408726.408726.408726.4087+0.116%56+7.389%
2025-11-26		26.500026.500026.378226.3782+0.373%1,177+7.513%
2025-11-25		26.200026.380026.200026.2801+1.547%16,903+7.914%
2025-11-24		25.880025.934225.790025.8797+0.070%3,820+9.584%
2025-11-21		25.710025.938525.710025.8617+2.326%2,877+9.660%
2025-11-20		25.350025.530025.273825.2738-0.177%2,152+12.211%
2025-11-19		25.419925.419925.310025.3185-0.815%3,531+12.013%
2025-11-18		25.450025.526525.450025.5265+0.154%3,401+11.100%
2025-11-17		25.730025.730025.487225.4872-0.930%431+11.272%
2025-11-14		25.720025.770025.660025.7265-0.014%5,480+10.237%
2025-11-13		25.920025.922225.660025.7300-1.512%2,952+10.222%
2025-11-12		26.230026.230026.125026.1250-0.012%1,137+8.555%
2025-11-11		25.890026.128225.890026.1282+0.731%1,215+8.542%
2025-11-10		25.771525.938525.770025.9385+0.024%13,062+9.336%
2025-11-07		25.740025.932325.740025.9323+1.735%419+9.362%
2025-11-06		25.540025.540025.490025.4900-0.897%1,007+11.259%
2025-11-05		25.600025.720825.600025.7208+0.866%546+10.261%
2025-11-04		25.500025.500025.440025.5000+0.107%200,310+11.216%
2025-11-03		25.390025.473125.250025.4727-0.278%18,932+11.335%
2025-10-31		25.390025.543625.390025.5436+0.174%788+11.026%
2025-10-30		25.480025.560025.480025.4992+0.746%1,715+11.219%
2025-10-29		25.673525.673525.310325.3103-2.549%24,225+12.049%
2025-10-28		26.210026.210025.972325.9723-2.102%1,142+9.193%
2025-10-27		26.540026.855026.400026.5300+0.113%308,395+6.898%
2025-10-24		26.510026.700026.470126.5000+0.379%210,982+7.019%
2025-10-23		26.330026.400026.330026.4000-0.558%1,315+7.424%
2025-10-22		26.640026.720026.548226.5482+0.386%24,375+6.825%
2025-10-21		26.350026.550026.240026.4461+0.447%59,377+7.237%
2025-10-20		26.244426.328526.119326.3285+0.801%45,771+7.716%
2025-10-17		26.039526.375025.996026.1193+0.618%52,178+8.579%
2025-10-16		25.990026.120025.959025.9590-0.501%15,479+9.249%
2025-10-15		25.940026.250025.940026.0896+0.808%68,463+8.702%
2025-10-14		25.890025.900025.840025.8806+1.042%760+9.580%
2025-10-13		25.470025.650025.470025.6138+0.819%59,524+10.722%
2025-10-10		25.650025.660025.405725.4057-0.923%41,020+11.628%
2025-10-09		25.700025.720025.642525.6425-0.228%83,969+10.598%
2025-10-08		25.700025.720025.670025.7010-0.152%19,324+10.346%
2025-10-07		25.930025.930025.685025.7400-0.519%31,325+10.179%
2025-10-06		25.995025.995025.874425.8744-0.550%71,507+9.606%
2025-10-03		26.010026.130026.010026.0175+0.734%14,485+9.004%
2025-10-02		25.763525.850025.763525.8280-0.709%60,152+9.803%
2025-10-01		26.019926.020025.925026.0125+0.492%27,094+9.025%
2025-09-30		25.725025.885125.725025.8851+0.375%53,697+9.561%
2025-09-29		25.900025.900025.770025.7883-0.235%49,102+9.972%
2025-09-26		25.690025.851025.690025.8490+0.772%8,979+9.714%
2025-09-25		25.705025.728025.651125.6511-0.499%2,139+10.561%
2025-09-24		25.870025.870025.779825.7798-0.891%9,797+10.009%
2025-09-23		26.030026.030026.011626.0116+0.149%19,000+9.028%
2025-09-22		25.920025.980025.841425.9730-0.455%77,650+9.190%
2025-09-19		26.160026.220026.091826.0918-0.292%100,106+8.693%
2025-09-18		26.168126.168126.168126.1681+0.385%15+8.376%
2025-09-17		26.190026.270026.067826.0678-0.060%458+8.793%
2025-09-16		26.100026.100026.083426.0834-0.776%7,102+8.728%
2025-09-15		26.560026.560026.287426.2874-0.776%815+7.884%
2025-09-12		26.630026.630026.492926.4929-0.788%3,062+7.048%
2025-09-11		26.370026.703226.340026.7032+2.068%2,090+6.204%
2025-09-10		26.370026.370026.162126.1621-0.981%1,000+8.401%
2025-09-09		26.421226.421226.421226.4212-0.746%328+7.338%
2025-09-08		26.640026.640026.465026.6198-0.141%937+6.537%
2025-09-05		26.790026.850026.633026.6575+0.951%44,508+6.387%
2025-09-04		26.309926.620026.309926.4064+1.042%41,404+7.398%
2025-09-03		26.050026.134026.050026.1340+0.173%305+8.518%
2025-09-02		26.185026.185026.088926.0889-1.933%339+8.705%
2025-08-29		26.580026.603226.579926.6032+0.393%12,109+6.604%
2025-08-28		26.400026.499026.400026.4990-0.099%393+7.023%
2025-08-27		26.462926.525326.370026.5253+0.800%11,279+6.917%
2025-08-26		26.440026.440026.314726.3147-0.380%16,262+7.772%
2025-08-25		26.420026.420026.415026.4150-0.903%211+7.363%
2025-08-22		26.770026.770026.655826.6558+2.602%439+6.393%
2025-08-21		25.979725.979725.979725.9797-0.739%23+9.162%
2025-08-20		26.360026.360026.173026.1730-0.492%195+8.356%
2025-08-19		26.302426.302426.302426.3024+1.569%122+7.823%
2025-08-18		26.060026.060025.896225.8962-0.741%2,571+9.514%
2025-08-15		26.079026.180026.070026.0896+0.311%3,671+8.702%
2025-08-14		25.900026.008625.900026.0086-0.756%288+9.041%
2025-08-13		25.962826.210025.962826.2066+1.594%882+8.217%
2025-08-12		25.610025.795325.610025.7953+1.122%1,495+9.943%
2025-08-11		25.529925.550025.444325.5091-0.958%15,733+11.176%
2025-08-08		25.890025.890025.755825.7558-0.146%258+10.111%
2025-08-07		25.800025.900025.793425.7934+0.773%225,366+9.951%
2025-08-06		25.616525.616525.595525.5955-0.466%5,891+10.801%
2025-08-05		25.630025.800025.590025.7154+0.776%47,327+10.284%
2025-08-04		25.460025.517325.440025.5173+0.446%170,104+11.140%
2025-08-01		25.380025.420025.380025.4040-0.189%79,374+11.636%
2025-07-31		25.750025.750025.452025.4520-2.081%167,987+11.425%
2025-07-30		26.350026.350025.992925.9929-1.439%307+9.107%
2025-07-29		26.200026.450026.200026.3723+1.397%48,399+7.537%
2025-07-28		26.290026.290026.009026.0090-1.250%196+9.039%
2025-07-25		26.210026.370026.210026.3382+0.461%1,754+7.676%
2025-07-24		26.490026.490026.217426.2174-1.211%5,884+8.172%
2025-07-23		26.620026.620026.515026.5387-0.162%6,331+6.863%
2025-07-22		26.470026.581826.470026.5818+3.016%18,500+6.690%
2025-07-21		25.980026.020025.803525.8035-0.021%39,243+9.908%
2025-07-18		25.860025.860025.770025.8089+0.069%555+9.885%
2025-07-17		25.791225.791225.791225.7912-0.114%93+9.960%
2025-07-16		25.740025.820625.740025.8206+0.616%293+9.835%
2025-07-15		25.710025.710025.662425.6624-1.912%110+10.512%
2025-07-14		26.030026.170026.030026.1627+0.165%3,110+8.399%
2025-07-11		26.119626.119626.119626.1196-0.259%7+8.577%
2025-07-10		26.240026.260026.187326.1873+1.227%12,639+8.297%
2025-07-09		25.810025.870025.720025.8700+0.626%3,475+9.625%
2025-07-08		25.710025.770025.709025.7090+0.038%2,035+10.312%
2025-07-07		25.700025.720025.610025.6992-0.780%176,434+10.354%
2025-07-03		25.980025.990025.901125.9011-0.120%43,643+9.493%
2025-07-02		25.710025.940025.710025.9323+0.669%961+9.362%
2025-07-01		25.240025.965025.240025.7600+1.778%100,529+10.093%
2025-06-30		25.250025.310025.130025.3100+0.373%962+12.051%
2025-06-27		25.340025.350025.216025.2160+0.628%111,615+12.468%
2025-06-26		24.910025.058724.910025.0587+0.375%9,957+13.174%
2025-06-25		24.965024.965024.965024.9650-1.900%0+13.599%
2025-06-24		25.400025.500025.399925.4485+0.597%12,270+11.441%
2025-06-23		25.297425.297425.297425.2974+1.701%5+12.106%
2025-06-20		24.874224.874224.874224.8742+0.259%0+14.014%
2025-06-18		24.810024.810024.810024.8100+0.257%338+14.309%
2025-06-17		24.746424.746424.746424.7464-0.760%44+14.603%
2025-06-16		25.030025.030024.935924.9359+0.828%11,948+13.732%
2025-06-13		24.800024.800024.731124.7311-1.797%100+14.673%
2025-06-12		25.183725.183725.183725.1837+0.287%48+12.613%
2025-06-11		25.330025.330025.111725.1117-0.823%602+12.935%
2025-06-10		25.320025.320025.320025.3200+1.317%298+12.006%
2025-06-09		24.950024.990824.950024.9908+0.454%535+13.482%
2025-06-06		24.960024.960024.877924.8779+0.404%200+13.997%
2025-06-05		24.900024.970024.777724.7777-0.544%1,517+14.458%
2025-06-04		24.730024.913324.720024.9133+0.658%2,163+13.835%
2025-06-03		24.760024.760024.720024.7505+0.139%692+14.584%
2025-06-02		24.570024.716124.570024.7161-0.302%1,241+14.743%
2025-05-30		24.780024.790924.600024.7909+0.233%707+14.397%
2025-05-29		24.680024.770024.680024.7332+0.530%12,091+14.664%
2025-05-28		24.730024.730024.602724.6027-0.841%776+15.272%
2025-05-27		24.499024.811424.499024.8114+2.310%1,414+14.302%
2025-05-23		24.310024.310024.180024.2513-0.410%1,000+16.942%
2025-05-22		24.400024.450024.160024.3512-0.205%31,377+16.462%
2025-05-21		24.770024.870024.401324.4013-2.908%9,620+16.223%
2025-05-20		25.330025.330025.132225.1322-0.974%1,100+12.843%
2025-05-19		25.323025.379425.310025.3794-0.439%200+11.744%
2025-05-16		25.210025.491325.210025.4913+1.323%300+11.254%
2025-05-15		25.030025.158524.950025.1585+0.824%601+12.725%
2025-05-14		25.230025.230024.952824.9528-1.451%1,349+13.655%
2025-05-13		25.360025.400025.320125.3201-0.344%4,708+12.006%
2025-05-12		25.620025.620025.280025.4074+2.650%4,373+11.621%
2025-05-09		24.790024.790024.670024.7515+0.112%1,910+14.579%
2025-05-08		24.800024.960024.723824.7238+0.273%7,192+14.707%
2025-05-07		24.660024.830024.656524.6565+0.684%2,369+15.020%
2025-05-06		24.710024.710024.488924.4889-1.000%4,786+15.808%
2025-05-05		24.710024.930024.710024.7362-0.636%3,404+14.650%
2025-05-02		24.810024.894524.730024.8945+2.154%4,314+13.921%
2025-05-01		24.400024.480024.257024.3696+1.152%10,802+16.374%
2025-04-30		23.570024.092123.570024.0921+0.452%6,188+17.715%
2025-04-29		23.980024.000023.770023.9838+0.087%12,501+18.246%
2025-04-28		23.910023.990023.710023.9629+0.558%10,624+18.350%
2025-04-25		23.930023.930023.720023.8300-0.426%11,172+19.010%
2025-04-24		23.610024.000023.610023.9319+1.064%18,376+18.503%
2025-04-23		24.020024.205023.660023.6800+1.048%6,737+19.764%
2025-04-22		23.290023.510023.170023.4345+2.634%20,411+21.018%
2025-04-21		22.990022.990022.600022.8331-1.673%8,518+24.206%
2025-04-17		23.240023.280023.170023.2216+1.413%11,125+22.128%
2025-04-16		23.110023.212022.720022.8980-0.696%12,547+23.854%
2025-04-15		23.180023.180023.030023.0584-0.017%10,100+22.992%
2025-04-14		22.930023.062422.930023.0624+1.054%10,052+22.971%
2025-04-11		22.340022.821922.200022.8219+0.933%68,813+24.267%
2025-04-10		22.940022.940022.611022.6110-3.400%10,198+25.426%
2025-04-09		21.900023.470021.490023.4068+7.913%13,865+21.161%
2025-04-08		22.780022.880021.567721.6905-2.826%12,796+30.748%
2025-04-07		22.090022.800022.050022.3213-2.929%103,594+27.054%
2025-04-04		23.160023.600022.994722.99470.000%267,118+23.333%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC