Dark

PPTY
U.S. Diversified Real Estate ETF
stock NYSE

At Close

Oct 9, 2025

0.00USD0.000%(0.00)13,802

30.46Bid 30.60Ask 0.14Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-09	30.4700	30.5100	30.2800	30.3160	-0.701%	18,110	0.000%
2025-10-08	30.4400	30.6350	30.4400	30.5300	-0.294%	14,338	-0.701%
2025-10-07	30.7600	30.8400	30.5800	30.6200	-0.487%	13,369	-0.993%
2025-10-06	30.9200	31.0100	30.7700	30.7700	-0.774%	9,714	-1.475%
2025-10-03	31.1700	31.2795	31.0100	31.0100	+0.310%	11,851	-2.238%
2025-10-02	31.0100	31.0100	30.7600	30.9143	-0.506%	7,891	-1.935%
2025-10-01	31.0000	31.0900	30.9314	31.0715	+0.255%	5,766	-2.431%
2025-09-30	30.7500	30.9926	30.7500	30.9926	+0.829%	2,502	-2.183%
2025-09-29	30.6700	30.8086	30.6700	30.7379	-0.226%	8,944	-1.373%
2025-09-26	30.7500	30.8800	30.7100	30.8074	+0.711%	3,414	-1.595%
2025-09-25	30.6600	30.7100	30.5900	30.5900	-0.658%	8,410	-0.896%
2025-09-24	30.9300	30.9300	30.7720	30.7926	-0.983%	10,732	-1.548%
2025-09-23	31.1500	31.1500	31.0000	31.0982	+0.280%	56,746	-2.515%
2025-09-22	30.7800	31.0115	30.7800	31.0115	-0.111%	4,390	-2.243%
2025-09-19	31.1400	31.1900	31.0461	31.0461	-0.429%	1,611	-2.352%
2025-09-18	31.0100	31.2405	31.0100	31.1800	+0.740%	4,678	-2.771%
2025-09-17	31.2300	31.4700	30.9500	30.9511	-0.543%	1,469	-2.052%
2025-09-16	31.2200	31.2200	31.0700	31.1200	-0.352%	660	-2.584%
2025-09-15	31.3300	31.3320	31.2200	31.2300	-0.319%	1,936	-2.927%
2025-09-12	31.4900	31.4900	31.3300	31.3300	-0.382%	4,276	-3.237%
2025-09-11	31.1300	31.4500	31.1300	31.4500	+1.496%	19,823	-3.606%
2025-09-10	31.1400	31.1400	30.9700	30.9865	-0.140%	1,416	-2.164%
2025-09-09	31.1600	31.1600	31.0100	31.0300	-0.577%	2,304	-2.301%
2025-09-08	31.2400	31.2400	31.0582	31.2100	-0.433%	3,169	-2.864%
2025-09-05	31.2200	31.4000	31.1700	31.3456	+0.952%	2,065	-3.285%
2025-09-04	30.8600	31.0500	30.8600	31.0500	+1.008%	2,327	-2.364%
2025-09-03	30.5300	30.7400	30.5300	30.7400	+0.483%	3,627	-1.379%
2025-09-02	30.8900	30.8900	30.5100	30.5921	-1.709%	2,539	-0.903%
2025-08-29	31.0300	31.1240	31.0200	31.1240	+0.550%	2,511	-2.596%
2025-08-28	30.8800	30.9538	30.7100	30.9538	-0.141%	12,531	-2.060%
2025-08-27	30.6000	31.0000	30.6000	30.9976	+1.381%	3,753	-2.199%
2025-08-26	30.7000	30.7600	30.5753	30.5753	-0.081%	2,368	-0.848%
2025-08-25	30.7500	30.7500	30.5700	30.6000	-0.617%	13,592	-0.928%
2025-08-22	30.6600	30.9101	30.6100	30.7900	+2.295%	3,420	-1.539%
2025-08-21	30.0087	30.0993	30.0087	30.0993	-0.424%	4,831	+0.720%
2025-08-20	30.2700	30.2700	30.1700	30.2276	+0.069%	10,490	+0.292%
2025-08-19	29.7200	30.2068	29.7200	30.2068	+1.906%	14,118	+0.362%
2025-08-18	29.8600	29.8600	29.6400	29.6419	-0.684%	3,683	+2.274%
2025-08-15	29.8500	29.8500	29.7800	29.8460	+0.235%	1,390	+1.575%
2025-08-14	29.6500	29.8500	29.6500	29.7760	-0.968%	9,173	+1.814%
2025-08-13	29.7200	30.0670	29.7200	30.0670	+1.490%	2,632	+0.828%
2025-08-12	29.3800	29.6255	29.3680	29.6255	+1.343%	17,309	+2.331%
2025-08-11	29.4000	29.4700	29.2330	29.2330	-0.713%	6,319	+3.705%
2025-08-08	29.5400	29.6100	29.4429	29.4429	-0.791%	1,090	+2.965%
2025-08-07	29.5616	29.6776	29.5616	29.6776	-0.067%	3,116	+2.151%
2025-08-06	29.8600	29.8600	29.6975	29.6975	-0.529%	7,658	+2.083%
2025-08-05	29.6400	29.8600	29.6400	29.8555	+0.779%	2,185	+1.542%
2025-08-04	29.4500	29.7000	29.4500	29.6248	+0.763%	3,826	+2.333%
2025-08-01	29.7400	29.7400	29.2000	29.4006	-0.765%	3,029	+3.114%
2025-07-31	29.9200	30.0100	29.6273	29.6273	-1.538%	5,597	+2.325%
2025-07-30	30.5702	30.6283	29.8700	30.0900	-1.795%	4,460	+0.751%
2025-07-29	30.3100	30.6700	30.2200	30.6400	+1.671%	8,277	-1.057%
2025-07-28	30.4700	30.4700	30.1363	30.1363	-1.529%	34,273	+0.596%
2025-07-25	30.6300	30.6300	30.3925	30.6043	+0.112%	3,246	-0.942%
2025-07-24	30.7800	30.7800	30.5700	30.5700	-0.997%	5,198	-0.831%
2025-07-23	30.8000	30.8900	30.7405	30.8779	-0.072%	2,337	-1.820%
2025-07-22	30.6200	30.9000	30.6200	30.9000	+1.810%	9,101	-1.890%
2025-07-21	30.4100	30.5000	30.3500	30.3508	+0.231%	16,283	-0.115%
2025-07-18	30.3900	30.4200	30.2100	30.2808	-0.129%	5,346	+0.116%
2025-07-17	30.4500	30.4500	30.1500	30.3200	-1.152%	10,099	-0.013%
2025-07-16	30.7200	30.7450	30.5100	30.6733	+0.718%	2,769	-1.165%
2025-07-15	30.9600	30.9600	30.4546	30.4546	-1.410%	9,120	-0.455%
2025-07-14	30.7800	30.9400	30.7800	30.8900	+0.455%	10,046	-1.858%
2025-07-11	30.4900	30.8361	30.4900	30.7500	+0.070%	6,157	-1.411%
2025-07-10	30.8600	30.8850	30.7285	30.7285	+0.881%	6,184	-1.342%
2025-07-09	30.5800	30.5900	30.4500	30.4600	-0.189%	6,545	-0.473%
2025-07-08	30.4500	30.6200	30.3400	30.5178	+0.157%	9,230	-0.661%
2025-07-07	30.7600	30.7600	30.4200	30.4700	-1.150%	4,402	-0.505%
2025-07-03	30.8200	30.8908	30.8000	30.8244	+0.471%	2,482	-1.649%
2025-07-02	30.5700	30.7200	30.4500	30.6800	+0.327%	8,267	-1.186%
2025-07-01	30.3800	30.9300	30.3794	30.5800	+0.554%	59,592	-0.863%
2025-06-30	30.3700	30.4300	30.0800	30.4114	+0.297%	1,349	-0.314%
2025-06-27	30.3400	30.5016	30.2700	30.3212	+0.269%	4,511	-0.017%
2025-06-26	30.1400	30.2700	30.1300	30.2400	+0.584%	4,525	+0.251%
2025-06-25	30.7400	30.7400	30.0645	30.0645	-2.606%	4,041	+0.837%
2025-06-24	31.0000	31.0000	30.8300	30.8689	-0.053%	7,604	-1.791%
2025-06-23	30.5700	30.8853	30.4300	30.8853	+1.098%	1,795	-1.843%
2025-06-20	30.6600	30.6600	30.5500	30.5500	-0.131%	2,554	-0.766%
2025-06-18	30.4800	30.7700	30.4800	30.5900	+0.247%	12,985	-0.896%
2025-06-17	30.4700	30.5600	30.4700	30.5146	-0.116%	1,818	-0.651%
2025-06-16	30.7600	30.8200	30.5500	30.5500	+0.028%	5,924	-0.766%
2025-06-13	30.6310	30.6600	30.5100	30.5416	-1.257%	2,536	-0.739%
2025-06-12	30.9200	30.9305	30.8100	30.9305	+0.284%	4,816	-1.987%
2025-06-11	31.1500	31.2100	30.8428	30.8428	-0.678%	5,314	-1.708%
2025-06-10	30.9700	31.1000	30.9700	31.0533	+0.594%	7,579	-2.374%
2025-06-09	30.6200	31.0200	30.6200	30.8700	+0.541%	21,214	-1.795%
2025-06-06	30.5500	30.7500	30.5000	30.7039	+1.193%	4,780	-1.263%
2025-06-05	30.2900	30.4900	30.2500	30.3420	-0.338%	6,869	-0.086%
2025-06-04	30.2300	30.5100	30.2300	30.4450	+0.087%	1,537	-0.424%
2025-06-03	30.3600	30.5000	30.1200	30.4186	+0.007%	6,666	-0.337%
2025-06-02	30.2700	30.4165	30.0100	30.4165	-0.044%	4,736	-0.330%
2025-05-30	30.4100	30.4300	30.2700	30.4298	-0.077%	12,802	-0.374%
2025-05-29	30.2500	30.5200	30.2500	30.4531	+0.936%	5,446	-0.450%
2025-05-28	30.1700	30.2000	30.0400	30.1706	-0.130%	6,283	+0.482%
2025-05-27	29.8300	30.2800	29.8300	30.2100	+2.053%	6,781	+0.351%
2025-05-23	29.5000	29.6100	29.5000	29.6022	-0.229%	2,236	+2.411%
2025-05-22	29.6400	29.8000	29.6100	29.6700	-0.503%	9,960	+2.177%
2025-05-21	30.4200	30.4200	29.8200	29.8200	-2.843%	5,784	+1.663%
2025-05-20	30.7800	30.8500	30.6400	30.6926	-0.757%	13,362	-1.227%
2025-05-19	30.6800	30.9268	30.6800	30.9268	-0.010%	22,127	-1.975%
2025-05-16	30.5503	30.9362	30.5503	30.9300	+1.250%	17,331	-1.985%
2025-05-15	30.1800	30.5716	30.1800	30.5480	+1.609%	4,654	-0.759%
2025-05-14	30.2500	30.2500	29.9700	30.0644	-0.996%	9,550	+0.837%
2025-05-13	30.7600	30.7600	30.2700	30.3670	-1.052%	14,665	-0.168%
2025-05-12	30.7400	30.8203	30.5900	30.6900	+1.585%	7,513	-1.219%
2025-05-09	30.0900	30.2800	30.0400	30.2113	+0.637%	7,885	+0.347%
2025-05-08	30.1700	30.2800	29.8600	30.0200	-0.323%	7,246	+0.986%
2025-05-07	30.1400	30.2900	30.0300	30.1172	+0.290%	14,469	+0.660%
2025-05-06	30.1100	30.1900	30.0300	30.0300	-0.563%	7,649	+0.952%
2025-05-05	30.2510	30.4700	30.1900	30.2000	-0.821%	7,892	+0.384%
2025-05-02	30.2800	30.4700	30.2800	30.4500	+1.737%	8,559	-0.440%
2025-05-01	29.8300	30.1600	29.8300	29.9300	+0.673%	22,633	+1.290%
2025-04-30	29.4000	29.7400	29.1600	29.7300	+0.507%	16,637	+1.971%
2025-04-29	29.6900	29.7800	29.4000	29.5800	-0.738%	33,162	+2.488%
2025-04-28	29.5300	29.8100	29.5300	29.8000	+0.648%	6,239	+1.732%
2025-04-25	29.5700	29.6300	29.3900	29.6080	-0.041%	12,866	+2.391%
2025-04-24	29.4700	29.7500	29.4700	29.6200	+0.339%	20,434	+2.350%
2025-04-23	29.9000	30.0500	29.4250	29.5200	+0.576%	15,714	+2.696%
2025-04-22	29.3600	29.4900	29.0800	29.3510	+1.913%	25,659	+3.288%
2025-04-21	29.1200	29.1200	28.5500	28.8000	-1.874%	11,103	+5.264%
2025-04-17	29.3600	29.5550	29.2420	29.3500	+1.487%	12,580	+3.291%
2025-04-16	29.1000	29.2500	28.8300	28.9200	-1.342%	8,731	+4.827%
2025-04-15	29.3800	29.3800	29.2600	29.3133	+0.284%	12,573	+3.421%
2025-04-14	28.9900	29.2700	28.9000	29.2304	+2.042%	8,625	+3.714%
2025-04-11	28.2100	28.6456	27.7400	28.6456	+1.223%	13,302	+5.831%
2025-04-10	28.7000	28.9800	27.8038	28.2996	-3.282%	22,106	+7.125%
2025-04-09	27.1100	29.4000	26.9200	29.2600	+6.794%	56,913	+3.609%
2025-04-08	28.6800	28.7948	27.3400	27.3986	-2.661%	16,271	+10.648%
2025-04-07	28.0150	28.8000	27.8900	28.1475	-2.772%	12,217	+7.704%
2025-04-04	29.4600	29.4600	28.9500	28.9500	-4.266%	14,757	+4.718%
2025-04-03	31.3395	31.3395	30.2400	30.2400	-4.576%	9,013	+0.251%
2025-04-02	31.4000	31.8018	31.4000	31.6900	+0.507%	15,105	-4.336%
2025-04-01	31.6200	31.6200	31.0000	31.5300	-0.125%	206,344	-3.850%
2025-03-31	31.2700	31.6600	31.2700	31.5695	+0.627%	3,502	-3.971%
2025-03-28	31.4500	31.4500	31.1800	31.3729	-0.118%	6,427	-3.369%
2025-03-27	31.6000	31.8400	31.4100	31.4100	-0.591%	6,282	-3.483%
2025-03-26	31.5900	31.6400	31.4501	31.5967	+0.530%	10,990	-4.053%
2025-03-25	31.6300	31.7699	31.4300	31.4300	-0.821%	10,946	-3.544%
2025-03-24	31.5800	31.6902	31.4300	31.6902	+2.095%	2,940	-4.336%
2025-03-21	31.2900	31.2900	31.0000	31.0400	-1.579%	3,547	-2.332%
2025-03-20	31.4000	31.6401	31.4000	31.5380	-0.071%	1,843	-3.875%
2025-03-19	31.4900	31.6201	31.3600	31.5604	+0.287%	1,552	-3.943%
2025-03-18	31.6800	31.6800	31.3800	31.4700	-0.765%	12,257	-3.667%
2025-03-17	31.5000	31.7447	31.5000	31.7125	+1.586%	6,909	-4.404%
2025-03-14	30.9200	31.2173	30.8650	31.2173	+1.801%	2,061	-2.887%
2025-03-13	31.4100	31.4100	30.6650	30.6650	-2.210%	5,255	-1.138%
2025-03-12	31.5800	31.5800	31.2200	31.3580	-0.356%	7,610	-3.323%
2025-03-11	31.9800	31.9800	31.3406	31.4700	-1.618%	37,901	-3.667%
2025-03-10	32.2800	32.5500	31.8950	31.9875	-1.280%	6,174	-5.225%
2025-03-07	32.3000	32.5258	32.3000	32.4022	+0.509%	4,919	-6.438%
2025-03-06	32.4704	32.4801	32.1300	32.2381	-2.220%	28,683	-5.962%
2025-03-05	32.5800	32.9990	32.4600	32.9700	+0.846%	21,885	-8.050%
2025-03-04	33.1400	33.1400	32.6935	32.6935	-1.115%	6,114	-7.272%
2025-03-03	33.1700	33.3400	32.9000	33.0622	+0.067%	4,313	-8.306%
2025-02-28	32.9800	33.0800	32.7327	33.0400	+0.822%	10,682	-8.245%
2025-02-27	32.5600	32.8950	32.5600	32.7707	+0.603%	6,996	-7.491%
2025-02-26	32.7300	32.8300	32.4900	32.5742	-0.287%	7,245	-6.932%
2025-02-25	32.4400	32.8000	32.4400	32.6678	+1.021%	15,719	-7.199%
2025-02-24	32.2800	32.4600	32.1700	32.3376	+0.400%	7,611	-6.252%
2025-02-21	32.5900	32.5900	31.9500	32.2087	-0.765%	6,390	-5.876%
2025-02-20	32.3100	32.5300	32.3100	32.4569	+0.312%	5,482	-6.596%
2025-02-19	32.2000	32.4856	32.1900	32.3559	-0.088%	5,141	-6.305%
2025-02-18	32.2800	32.5100	32.2200	32.3844	+0.230%	13,592	-6.387%
2025-02-14	32.7200	32.7350	32.3100	32.3100	-0.798%	11,733	-6.171%
2025-02-13	32.3700	32.6000	32.2800	32.5700	+0.784%	24,625	-6.920%
2025-02-12	31.9600	32.3500	31.8500	32.3167	-0.372%	12,711	-6.191%
2025-02-11	32.2100	32.4400	32.2100	32.4375	+0.178%	16,238	-6.540%
2025-02-10	32.5900	32.5900	32.2500	32.3798	-0.431%	5,215	-6.374%
2025-02-07	32.5000	32.7050	32.3400	32.5200	-0.215%	6,979	-6.777%
2025-02-06	32.5700	32.6000	32.4100	32.5900	+0.547%	32,423	-6.978%
2025-02-05	32.3300	32.5050	32.0700	32.4126	+0.945%	13,368	-6.468%
2025-02-04	31.9100	32.1299	31.8000	32.1091	+0.372%	12,871	-5.584%
2025-02-03	31.6600	32.1100	31.5800	31.9900	-0.621%	14,122	-5.233%
2025-01-31	32.3500	32.4400	32.0900	32.1900	-0.155%	13,758	-5.822%
2025-01-30	32.1100	32.3700	31.9700	32.2400	+1.604%	14,941	-5.968%
2025-01-29	31.7309	31.7309	31.7309	31.7309	-1.518%	0	-4.459%
2025-01-28	32.4700	32.5500	32.1800	32.2200	-1.132%	10,208	-5.909%
2025-01-27	32.0600	32.5888	32.0600	32.5888	+1.239%	10,801	-6.974%
2025-01-24	32.0400	32.3242	32.0400	32.1900	+0.378%	7,873	-5.822%
2025-01-23	31.8600	32.0688	31.8200	32.0688	+0.376%	14,795	-5.466%
2025-01-22	32.4200	32.4200	31.9488	31.9488	-1.484%	10,030	-5.111%
2025-01-21	32.1100	32.4900	32.1100	32.4300	+1.407%	11,959	-6.519%
2025-01-17	32.0500	32.1650	31.9500	31.9800	+0.039%	13,904	-5.203%
2025-01-16	31.6200	31.9676	31.5000	31.9676	+1.356%	17,055	-5.166%
2025-01-15	32.2300	32.2300	31.5300	31.5399	-0.008%	11,687	-3.880%
2025-01-14	31.4100	31.5471	31.3500	31.5423	+0.806%	22,204	-3.888%
2025-01-13	30.7500	31.3000	30.7500	31.2900	+1.334%	17,840	-3.113%
2025-01-10	31.0750	31.1100	30.8200	30.8781	-2.091%	29,465	-1.820%
2025-01-08	31.3200	31.5375	31.3200	31.5375	+0.278%	12,605	-3.873%
2025-01-07	31.8800	31.9927	31.3800	31.4500	-0.911%	24,098	-3.606%
2025-01-06	32.3600	32.3600	31.7390	31.7390	-1.706%	13,951	-4.483%
2025-01-03	32.0100	32.3400	31.9700	32.2900	+1.127%	20,255	-6.113%
2025-01-02	32.4200	32.4200	31.6000	31.9300	-0.684%	244,981	-5.055%
2024-12-31	32.1900	32.3000	31.9800	32.1500	+0.879%	11,554	-5.705%
2024-12-30	31.6900	32.0100	31.6200	31.8700	-0.468%	13,269	-4.876%
2024-12-27	32.2400	32.4400	32.0200	32.0200	-1.387%	13,688	-5.322%
2024-12-26	32.3400	32.5000	32.3400	32.4703	+0.351%	1,884	-6.635%
2024-12-24	32.0800	32.3566	32.0800	32.3566	+0.756%	7,777	-6.307%
2024-12-23	31.9900	32.1150	31.7700	32.1139	+0.325%	25,905	-5.599%
2024-12-20	31.5800	32.3600	31.5800	32.0100	+1.169%	12,948	-5.292%
2024-12-19	32.3400	32.3400	31.6400	31.6400	-1.063%	19,231	-4.185%
2024-12-18	33.3600	33.4700	31.9800	31.9800	-4.251%	14,454	-5.203%
2024-12-17	33.3500	33.5500	33.2800	33.4000	-0.030%	31,936	-9.234%
2024-12-16	33.5300	33.7878	33.4100	33.4100	-0.060%	11,511	-9.261%
2024-12-13	33.5100	33.5100	33.3900	33.4300	-0.268%	11,626	-9.315%
2024-12-12	33.5900	33.7500	33.5200	33.5200	-0.027%	12,925	-9.558%
2024-12-11	33.7100	33.7500	33.4500	33.5292	-0.024%	19,602	-9.583%
2024-12-10	33.9300	33.9300	33.4900	33.5371	-1.101%	24,496	-9.605%
2024-12-09	33.9900	34.0100	33.8549	33.9106	+0.416%	11,056	-10.600%
2024-12-06	33.9500	33.9500	33.6800	33.7700	-0.030%	17,560	-10.228%
2024-12-05	33.7639	33.7900	33.6963	33.7800	-0.177%	10,887	-10.255%
2024-12-04	33.8100	33.8400	33.7300	33.8400	-0.076%	14,021	-10.414%
2024-12-03	34.1400	34.1400	33.8600	33.8656	-0.746%	22,016	-10.481%
2024-12-02	34.5100	34.5100	34.0200	34.1200	-1.300%	10,511	-11.149%
2024-11-29	34.8500	34.9200	34.5695	34.5695	-0.405%	7,411	-12.304%
2024-11-27	34.6800	34.9200	34.6800	34.7102	+0.530%	9,592	-12.660%
2024-11-26	34.3500	34.5500	34.2900	34.5271	+0.137%	11,641	-12.197%
2024-11-25	34.3400	34.5900	34.3400	34.4800	+1.170%	18,057	-12.077%
2024-11-22	34.0900	34.1488	33.9900	34.0813	+0.636%	10,926	-11.048%
2024-11-21	33.7100	33.9591	33.6300	33.8658	+0.881%	12,228	-10.482%
2024-11-20	33.5400	33.5700	33.3300	33.5700	-0.267%	23,823	-9.693%
2024-11-19	33.3000	33.6790	33.3000	33.6600	+0.624%	19,226	-9.935%
2024-11-18	33.2600	33.4513	33.2200	33.4513	+0.511%	41,913	-9.373%
2024-11-15	33.2700	33.3300	33.0500	33.2811	-0.147%	34,954	-8.909%
2024-11-14	33.7600	33.7600	33.3000	33.3300	-1.080%	7,075	-9.043%
2024-11-13	33.8700	33.9300	33.6400	33.6940	+0.339%	34,230	-10.026%
2024-11-12	34.0400	34.0400	33.5700	33.5800	-1.322%	21,149	-9.720%
2024-11-11	34.1300	34.3400	34.0300	34.0300	+0.002%	24,510	-10.914%
2024-11-08	33.9200	34.1200	33.9200	34.0292	+1.074%	42,453	-10.912%
2024-11-07	33.5400	33.7000	33.4500	33.6676	+0.500%	36,835	-9.955%
2024-11-06	33.6700	33.6700	33.2207	33.5002	+0.060%	29,731	-9.505%
2024-11-05	32.9800	33.4800	32.9800	33.4800	+1.608%	12,722	-9.450%
2024-11-04	32.8800	33.0900	32.8800	32.9500	+0.795%	14,535	-7.994%
2024-11-01	33.2600	33.3200	32.6900	32.6900	-1.529%	31,250	-7.262%
2024-10-31	33.6400	33.6900	33.1976	33.1976	-1.782%	21,818	-8.680%
2024-10-30	33.7000	33.9101	33.7000	33.8000	+0.269%	19,106	-10.308%
2024-10-29	33.8000	33.8500	33.6400	33.7094	-0.445%	15,507	-10.067%
2024-10-28	33.8900	34.1000	33.8300	33.8600	+0.528%	14,953	-10.467%
2024-10-25	34.2200	34.2900	33.6823	33.6823	-0.905%	27,111	-9.994%
2024-10-24	34.0050	34.1200	33.9100	33.9900	-0.029%	40,309	-10.809%
2024-10-23	33.7000	34.0200	33.7000	34.0000	+0.650%	29,241	-10.835%
2024-10-22	33.5700	33.8700	33.5700	33.7803	+0.263%	22,845	-10.255%
2024-10-21	34.1200	34.1300	33.6900	33.6917	-1.755%	73,991	-10.019%
2024-10-18	34.1300	34.3000	34.0700	34.2936	+0.648%	22,700	-11.599%
2024-10-17	34.1250	34.1600	33.9600	34.0729	-0.455%	67,820	-11.026%
2024-10-16	33.8500	34.2500	33.8500	34.2286	-0.179%	13,502	-11.431%
2024-10-15	34.2200	34.5850	34.2200	34.2900	+1.001%	29,666	-11.589%
2024-10-14	33.6900	34.0428	33.6900	33.9500	+0.658%	8,805	-10.704%
2024-10-11	33.6200	33.7282	33.5450	33.7282	+1.013%	51,845	-10.117%
2024-10-10	33.4500	33.6100	33.2700	33.3900	-0.299%	43,667	-9.206%
2024-10-09	33.4100	33.5000	33.3400	33.4900	+0.036%	41,949	-9.477%
2024-10-08	33.5700	33.5700	33.3300	33.4780	+0.234%	74,951	-9.445%
2024-10-07	33.5700	33.5700	33.3600	33.4000	-1.125%	22,694	-9.234%
2024-10-04	33.8100	33.8100	33.5100	33.7800	+0.386%	40,861	-10.255%
2024-10-03	33.7800	33.8100	33.6350	33.6500	-0.826%	58,044	-9.908%
2024-10-02	33.8600	33.9500	33.7500	33.9304	-0.418%	57,802	-10.652%
2024-10-01	34.0606	34.2300	33.8400	34.0728	-0.800%	1,139,158	-11.026%
2024-09-30	34.3000	34.3600	34.1483	34.3477	+0.376%	1,648	-11.738%
2024-09-27	34.3900	34.4850	34.2189	34.2189	+0.095%	6,141	-11.406%
2024-09-26	34.6300	34.6300	34.1199	34.1865	-0.790%	7,334	-11.322%
2024-09-25	34.7300	34.7300	34.3900	34.4588	-0.672%	4,547	-12.022%
2024-09-24	34.8000	34.8000	34.6921	34.6921	+0.183%	4,090	-12.614%
2024-09-23	34.4400	34.6600	34.4400	34.6286	+0.958%	6,135	-12.454%
2024-09-20	34.4300	34.5100	34.3000	34.3000	-0.777%	4,516	-11.615%
2024-09-19	34.9200	34.9200	34.4688	34.5687	+0.314%	6,107	-12.302%
2024-09-18	34.4600	34.8100	34.3700	34.4604	-0.057%	7,781	-12.027%
2024-09-17	34.6500	34.6750	34.4800	34.4800	-0.697%	6,171	-12.077%
2024-09-16	34.6900	34.7800	34.6635	34.7220	+0.308%	2,537	-12.689%
2024-09-13	34.4500	34.6153	34.4500	34.6153	+1.142%	3,281	-12.420%
2024-09-12	33.8900	34.2500	33.8900	34.2244	+0.832%	4,093	-11.420%
2024-09-11	33.6700	33.9800	33.3401	33.9419	+0.133%	10,169	-10.683%
2024-09-10	33.6400	33.8968	33.6180	33.8968	+1.084%	2,488	-10.564%
2024-09-09	33.3700	33.6200	33.2700	33.5334	+0.731%	3,971	-9.595%
2024-09-06	33.4800	33.4800	33.1300	33.2899	-0.538%	7,705	-8.933%
2024-09-05	33.7600	33.7900	33.4410	33.4700	-0.179%	8,172	-9.423%
2024-09-04	33.6600	33.8200	33.3700	33.5300	+0.062%	6,973	-9.585%
2024-09-03	33.4300	33.6300	33.4300	33.5091	-0.392%	23,604	-9.529%
2024-08-30	33.4600	33.7350	33.3500	33.6410	+0.890%	5,077	-9.884%
2024-08-29	33.3200	33.4200	33.3100	33.3444	-0.130%	7,348	-9.082%
2024-08-28	33.3000	33.4099	33.2400	33.3877	-0.072%	3,489	-9.200%
2024-08-27	33.1700	33.4500	33.1700	33.4119	+0.297%	7,624	-9.266%
2024-08-26	33.5500	33.5800	33.3100	33.3128	-0.149%	12,853	-8.996%
2024-08-23	32.9400	33.3625	32.9400	33.3625	+1.796%	11,826	-9.132%
2024-08-22	32.7950	32.8200	32.6700	32.7738	+0.171%	10,472	-7.499%
2024-08-21	32.4600	32.7180	32.4600	32.7180	+0.656%	3,890	-7.342%
2024-08-20	32.4800	32.5500	32.4500	32.5047	-0.148%	2,414	-6.733%
2024-08-19	32.3400	32.5700	32.3400	32.5529	+0.798%	4,297	-6.872%
2024-08-16	32.3500	32.3500	32.2200	32.2953	-0.354%	4,970	-6.129%
2024-08-15	32.4900	32.5800	32.4080	32.4100	+0.465%	4,359	-6.461%
2024-08-14	32.2300	32.3799	32.2300	32.2600	+0.247%	4,309	-6.026%
2024-08-13	32.0800	32.2500	31.9912	32.1805	+1.032%	7,925	-5.794%
2024-08-12	32.1200	32.1200	31.7500	31.8517	-1.065%	8,672	-4.821%
2024-08-09	32.0400	32.2300	32.0400	32.1945	+0.485%	9,366	-5.835%
2024-08-08	31.8500	32.1350	31.8500	32.0391	+1.038%	9,761	-5.378%
2024-08-07	32.2200	32.2200	31.7100	31.7100	-0.790%	7,771	-4.396%
2024-08-06	31.2800	32.2399	31.2800	31.9625	+2.291%	4,982	-5.151%
2024-08-05	31.5000	31.7910	31.2400	31.2465	-2.780%	6,901	-2.978%
2024-08-02	32.1200	32.1400	31.9601	32.1400	-0.526%	3,198	-5.675%
2024-08-01	32.3000	32.3100	32.1001	32.3100	+0.388%	3,337	-6.171%
2024-07-31	32.4199	32.5800	32.1850	32.1850	-0.621%	3,658	-5.807%
2024-07-30	32.3700	32.3861	32.1000	32.3861	+0.609%	8,740	-6.392%
2024-07-29	32.0700	32.2300	32.0700	32.1900	+0.392%	12,174	-5.822%
2024-07-26	31.7500	32.0900	31.7300	32.0643	+1.756%	6,089	-5.452%
2024-07-25	31.8479	31.8479	31.4350	31.5111	-0.596%	7,254	-3.793%
2024-07-24	32.1200	32.2999	31.6750	31.7000	-1.797%	16,201	-4.366%
2024-07-23	32.1000	32.3153	31.9300	32.2800	+0.397%	61,033	-6.084%
2024-07-22	31.8700	32.1750	31.8700	32.1522	+1.299%	5,506	-5.711%
2024-07-19	31.8000	31.8247	31.6700	31.7400	-0.266%	13,228	-4.486%
2024-07-18	31.9500	32.1100	31.7200	31.8246	-0.692%	17,533	-4.740%
2024-07-17	32.1950	32.3100	31.9600	32.0464	+0.177%	22,271	-5.400%
2024-07-16	31.8350	31.9897	31.6308	31.9897	+0.715%	17,927	-5.232%
2024-07-15	31.7756	31.8300	31.6900	31.7627	+0.805%	48,398	-4.555%
2024-07-12	31.5300	31.6430	31.5089	31.5089	+0.507%	9,179	-3.786%
2024-07-11	31.0900	31.4490	31.0900	31.3500	+2.165%	13,714	-3.298%
2024-07-10	30.4400	30.6856	30.4100	30.6856	+1.005%	9,860	-1.204%
2024-07-09	30.2900	30.4500	30.1471	30.3804	+0.134%	10,316	-0.212%
2024-07-08	30.3500	30.4100	30.2700	30.3397	+0.330%	5,064	-0.078%
2024-07-05	30.2800	30.3000	30.2400	30.2400	-0.186%	3,599	+0.251%
2024-07-03	30.4200	30.4200	30.2800	30.2965	-0.012%	1,512	+0.064%
2024-07-02	30.2200	30.3400	30.2100	30.3000	+0.531%	4,258	+0.053%
2024-07-01	30.6600	30.6600	29.9700	30.1400	-0.626%	44,179	+0.584%
2024-06-28	30.1000	30.3400	30.1000	30.3300	+1.336%	1,270	-0.046%
2024-06-27	29.7817	29.9300	29.6810	29.9300	+0.669%	1,762	+1.290%
2024-06-26	29.6800	29.7800	29.6480	29.7310	-0.332%	2,055	+1.968%
2024-06-25	29.8200	29.9199	29.8200	29.8300	-1.061%	3,189	+1.629%
2024-06-24	29.9500	30.3699	29.9500	30.1500	+0.971%	3,095	+0.551%
2024-06-21	29.8000	29.8600	29.8000	29.8600	+0.131%	3,148	+1.527%
2024-06-20	29.8650	29.8886	29.8001	29.8210	-0.505%	11,920	+1.660%
2024-06-18	29.8600	30.0400	29.8600	29.9724	+0.420%	5,096	+1.146%
2024-06-17	29.6600	29.9500	29.6245	29.8470	+0.114%	5,486	+1.571%
2024-06-14	29.7600	29.8130	29.7600	29.8130	+0.066%	1,053	+1.687%
2024-06-13	29.9180	29.9200	29.7934	29.7934	+0.384%	5,775	+1.754%
2024-06-12	30.0654	30.0654	29.6300	29.6795	+1.078%	2,662	+2.145%
2024-06-11	29.3500	29.4500	29.3500	29.3629	-0.310%	4,531	+3.246%
2024-06-10	29.4350	29.6150	29.4350	29.4541	+0.013%	5,641	+2.926%
2024-06-07	29.4201	29.4600	29.3509	29.4503	-0.832%	5,671	+2.940%
2024-06-06	29.6800	29.7300	29.6000	29.6974	+0.021%	6,523	+2.083%
2024-06-05	29.7399	29.7399	29.6911	29.6911	-0.129%	9,839	+2.105%
2024-06-04	29.7180	29.8450	29.7180	29.7294	+0.778%	4,822	+1.973%
2024-06-03	29.6600	29.6600	29.3701	29.5000	-0.172%	7,850	+2.766%
2024-05-31	29.2400	29.5509	29.2300	29.5509	+1.602%	11,251	+2.589%
2024-05-30	28.9900	29.0850	28.9400	29.0850	+1.551%	12,089	+4.232%
2024-05-29	28.6400	28.6407	28.4700	28.6407	-1.137%	133,072	+5.849%
2024-05-28	29.3111	29.3111	28.8901	28.9700	-0.655%	12,114	+4.646%
2024-05-24	29.2800	29.2800	29.1400	29.1609	+0.232%	5,571	+3.961%
2024-05-23	29.7000	29.7000	29.0935	29.0935	-1.927%	5,738	+4.202%
2024-05-22	29.9200	29.9200	29.6652	29.6652	-0.951%	4,924	+2.194%
2024-05-21	29.8750	29.9500	29.8400	29.9500	+0.230%	2,726	+1.222%
2024-05-20	30.0400	30.0400	29.8813	29.8813	-0.598%	2,231	+1.455%
2024-05-17	30.0750	30.0800	30.0100	30.0611	+0.006%	1,504	+0.848%
2024-05-16	30.0500	30.1500	30.0400	30.0594	-0.217%	5,215	+0.854%
2024-05-15	30.3300	30.3300	30.0880	30.1248	+0.866%	4,447	+0.635%
2024-05-14	29.9000	29.9000	29.7200	29.8662	+0.849%	7,254	+1.506%
2024-05-13	29.6200	29.6725	29.5000	29.6149	+0.190%	4,815	+2.367%
2024-05-10	29.5650	29.5650	29.4300	29.5586	-0.121%	4,835	+2.562%
2024-05-09	29.3318	29.6000	29.3318	29.5945	+1.618%	2,152	+2.438%
2024-05-08	29.1506	29.1506	29.0400	29.1234	-0.840%	1,635	+4.095%
2024-05-07	29.3900	29.5000	29.3500	29.3701	+0.578%	5,932	+3.221%
2024-05-06	29.1800	29.2100	29.1100	29.2014	+0.482%	3,669	+3.817%
2024-05-03	29.2400	29.2400	29.0237	29.0614	+0.315%	33,559	+4.317%
2024-05-02	28.7000	28.9850	28.7000	28.9700	+1.584%	3,965	+4.646%
2024-05-01	28.6200	28.8700	28.5183	28.5183	-0.406%	6,834	+6.304%
2024-04-30	28.8800	28.8800	28.6345	28.6345	-1.030%	2,334	+5.872%
2024-04-29	29.0600	29.0600	28.8300	28.9324	+0.823%	1,479	+4.782%
2024-04-26	28.9500	28.9586	28.6963	28.6963	+0.102%	11,311	+5.644%
2024-04-25	28.6800	28.7099	28.6300	28.6670	-0.698%	16,848	+5.752%
2024-04-24	28.7100	28.8684	28.7100	28.8684	+0.152%	5,717	+5.014%
2024-04-23	28.8300	28.8752	28.8000	28.8245	+0.820%	4,404	+5.174%
2024-04-22	28.3100	28.5900	28.3100	28.5900	+1.419%	5,563	+6.037%
2024-04-19	28.1400	28.2199	28.0858	28.1900	+0.679%	899	+7.542%

.dark-mode .nkrd3r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nkrd3r{ color: #333333; background-color: white; border: 2px solid #333333; }PPTYU.S. Diversified Real Estate ETFstock NYSE

PPTY
U.S. Diversified Real Estate ETF
stock NYSE