Dark

PPTY
U.S. Diversified Real Estate ETF
stock NYSE ETF

At Close

Sep 17, 2026 3:52:22 PM EDT

32.31USD+0.482%(+0.16)1,256

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.15)0

After-hours

Sep 17, 2026 4:10:30 PM EDT

32.29USD-0.051%(-0.02)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	32.3500	32.3500	32.2884	32.2884	+0.430%	1,256	0.000%
2026-09-16	32.4800	32.4900	32.1500	32.1500	-0.864%	412	+0.430%
2026-09-15	32.3600	32.4302	32.3600	32.4302	-0.472%	687	-0.437%
2026-09-14	32.6000	32.6000	32.4650	32.5839	-0.172%	1,936	-0.907%
2026-09-11	32.6401	32.6401	32.6401	32.6401	+0.480%	164	-1.078%
2026-09-10	32.7900	32.7900	32.3900	32.4842	-0.808%	5,385	-0.603%
2026-09-09	32.6600	32.7489	32.6600	32.7489	-1.044%	755	-1.406%
2026-09-08	33.0600	33.1800	33.0600	33.0944	-0.284%	1,516	-2.435%
2026-09-04	33.0600	33.1886	33.0600	33.1886	-0.110%	356	-2.712%
2026-09-03	33.3500	33.3500	33.1100	33.2253	+0.217%	2,042	-2.820%
2026-09-02	32.9500	33.2200	32.9500	33.1533	-0.052%	1,045	-2.609%
2026-09-01	33.1705	33.1705	33.1705	33.1705	-0.365%	56	-2.659%
2026-08-31	33.2300	33.2919	33.2300	33.2919	-0.847%	2,344	-3.014%
2026-08-28	33.5950	33.5950	33.5764	33.5764	-0.524%	1,316	-3.836%
2026-08-27	33.7534	33.7534	33.7534	33.7534	-1.000%	49	-4.340%
2026-08-26	34.0944	34.0944	34.0944	34.0944	-0.556%	74	-5.297%
2026-08-25	34.2500	34.2851	34.1600	34.2851	+0.103%	3,452	-5.824%
2026-08-24	34.0900	34.2498	34.0900	34.2498	+0.898%	755	-5.727%
2026-08-21	33.9100	33.9451	33.8700	33.9451	-0.252%	991	-4.881%
2026-08-20	33.9800	34.0700	33.9800	34.0307	+0.493%	4,691	-5.120%
2026-08-19	33.7900	33.8636	33.7900	33.8636	+0.788%	437	-4.652%
2026-08-18	33.7100	33.7100	33.5990	33.5990	-0.327%	510	-3.901%
2026-08-17	33.7200	33.7200	33.6000	33.7091	-0.771%	1,325	-4.215%
2026-08-14	34.0900	34.0900	33.9711	33.9711	-0.053%	601	-4.953%
2026-08-13	34.0800	34.0800	33.9400	33.9891	+1.067%	1,942	-5.004%
2026-08-12	33.4600	33.6303	33.4400	33.6303	+0.843%	2,070	-3.990%
2026-08-11	33.3900	33.5100	33.3491	33.3491	-0.513%	1,522	-3.181%
2026-08-10	33.9500	33.9500	33.4700	33.5210	-1.649%	3,063	-3.677%
2026-08-07	34.1100	34.1100	34.0600	34.0829	+0.349%	796	-5.265%
2026-08-06	34.6200	34.6200	33.9643	33.9643	-1.355%	2,933	-4.934%
2026-08-05	34.4200	34.4308	34.4000	34.4308	+0.057%	632	-6.222%
2026-08-04	34.4999	34.4999	34.4000	34.4113	-0.530%	802	-6.169%
2026-08-03	34.6400	34.6400	34.5100	34.5948	+0.117%	3,110	-6.667%
2026-07-31	34.3600	34.5900	34.3600	34.5544	-0.591%	21,990	-6.558%
2026-07-30	35.2900	35.2900	34.6350	34.7600	-1.321%	6,971	-7.110%
2026-07-29	35.3100	35.3600	35.2253	35.2253	-0.166%	764	-8.337%
2026-07-28	35.3000	35.4400	35.2838	35.2838	+0.100%	915	-8.489%
2026-07-27	35.4200	35.4200	35.2200	35.2485	-0.202%	4,522	-8.398%
2026-07-24	34.9600	35.4300	34.9600	35.3200	+1.699%	2,687	-8.583%
2026-07-23	34.8600	34.9300	34.7000	34.7300	-0.230%	6,969	-7.030%
2026-07-22	35.1300	35.1300	34.8000	34.8100	-0.899%	12,404	-7.244%
2026-07-21	35.0600	35.1257	35.0100	35.1257	+0.321%	2,150	-8.078%
2026-07-20	35.1500	35.1500	34.9700	35.0133	-0.431%	3,174	-7.782%
2026-07-17	35.4300	35.4300	34.9900	35.1650	-0.205%	6,364	-8.180%
2026-07-16	35.0500	35.2500	35.0300	35.2371	+1.668%	2,516	-8.368%
2026-07-15	34.9700	34.9700	34.6591	34.6591	+0.374%	5,306	-6.840%
2026-07-14	34.6100	34.6100	34.5200	34.5300	-0.157%	6,465	-6.492%
2026-07-13	34.5700	34.5843	34.4750	34.5843	+0.343%	16,830	-6.639%
2026-07-10	34.4661	34.4661	34.4661	34.4661	+0.304%	113	-6.318%
2026-07-09	34.5000	34.5000	34.3617	34.3617	+0.166%	1,805	-6.034%
2026-07-08	34.6000	34.6000	34.3047	34.3047	-1.776%	1,942	-5.878%
2026-07-07	35.0400	35.2800	34.9249	34.9249	+0.703%	3,141	-7.549%
2026-07-06	34.6400	34.7300	34.6400	34.6810	-0.374%	1,172	-6.899%
2026-07-02	34.5900	34.8113	34.5900	34.8113	+1.180%	7,039	-7.247%
2026-07-01	34.4400	34.6199	34.3600	34.4054	+0.414%	754	-6.153%
2026-06-30	34.3100	34.4950	34.2634	34.2634	-1.153%	373	-5.764%
2026-06-29	34.6200	34.6631	34.3800	34.6631	-0.117%	2,661	-6.851%
2026-06-26	34.3600	34.7038	34.3600	34.7038	+1.434%	2,602	-6.960%
2026-06-25	34.0400	34.2132	33.8700	34.2132	+0.616%	1,689	-5.626%
2026-06-24	34.0300	34.0300	33.9100	34.0039	+0.176%	4,560	-5.045%
2026-06-23	33.7900	33.9442	33.7900	33.9442	+1.208%	681	-4.878%
2026-06-22	33.3700	33.6400	33.3700	33.5390	+0.655%	1,274	-3.729%
2026-06-18	33.4300	33.4800	33.3207	33.3207	+0.477%	4,349	-3.098%
2026-06-17	33.9100	33.9100	33.1626	33.1626	-2.385%	466	-2.636%
2026-06-16	34.1000	34.2100	33.9000	33.9727	+0.049%	1,574	-4.958%
2026-06-15	34.3000	34.3200	33.9100	33.9561	-0.829%	2,303	-4.911%
2026-06-12	34.3500	34.3500	34.2300	34.2400	+0.807%	624	-5.700%
2026-06-11	34.1600	34.1600	33.9659	33.9659	+0.372%	1,316	-4.939%
2026-06-10	34.1100	34.1100	33.8400	33.8400	-0.464%	2,984	-4.585%
2026-06-09	33.8900	34.0949	33.8900	33.9977	+2.310%	1,240	-5.028%
2026-06-08	33.2300	33.2300	33.2300	33.2300	-0.758%	444	-2.834%
2026-06-05	33.2700	33.5400	33.2700	33.4839	+1.022%	1,512	-3.570%
2026-06-04	33.0400	33.1453	33.0300	33.1453	+1.642%	1,583	-2.585%
2026-06-03	32.7700	32.7700	32.6100	32.6100	-0.031%	1,561	-0.986%
2026-06-02	32.2200	32.6200	32.2200	32.6200	+0.627%	7,785	-1.017%
2026-06-01	32.5550	32.5600	32.4166	32.4166	-1.443%	1,315	-0.395%
2026-05-29	32.9300	32.9500	32.8913	32.8913	-0.992%	3,253	-1.833%
2026-05-28	33.1600	33.2207	33.1600	33.2207	-0.256%	303	-2.806%
2026-05-27	33.4000	33.4000	33.3059	33.3059	+0.138%	617	-3.055%
2026-05-26	33.1400	33.2599	33.1400	33.2599	+0.631%	329	-2.921%
2026-05-22	32.9450	33.0800	32.8500	33.0514	+0.223%	22,825	-2.309%
2026-05-21	32.9780	32.9780	32.9780	32.9780	+0.268%	305	-2.091%
2026-05-20	32.7900	32.8899	32.7900	32.8899	+1.531%	400	-1.829%
2026-05-19	32.5000	32.5000	32.3939	32.3939	-0.379%	7,472	-0.326%
2026-05-18	32.4300	32.5172	32.4300	32.5172	+1.426%	609	-0.704%
2026-05-15	32.1299	32.1299	32.0600	32.0600	-1.360%	456	+0.712%
2026-05-14	32.5900	32.5900	32.5019	32.5019	-0.162%	330	-0.657%
2026-05-13	32.5000	32.5545	32.4850	32.5545	-0.573%	992	-0.817%
2026-05-12	32.7000	32.7420	32.7000	32.7420	+0.152%	339	-1.385%
2026-05-11	32.6923	32.6923	32.6923	32.6923	-0.175%	66	-1.235%
2026-05-08	32.8001	32.8001	32.7496	32.7496	+0.142%	268	-1.408%
2026-05-07	32.7031	32.7031	32.7031	32.7031	-0.609%	112	-1.268%
2026-05-06	32.9036	32.9036	32.9036	32.9036	+1.335%	95	-1.870%
2026-05-05	32.2700	32.4702	32.2700	32.4702	+1.102%	323	-0.560%
2026-05-04	32.3700	32.3700	32.1162	32.1162	-0.929%	379	+0.536%
2026-05-01	32.4174	32.4174	32.4174	32.4174	+0.085%	289	-0.398%
2026-04-30	32.2200	32.3900	32.1400	32.3900	+0.790%	2,389	-0.314%
2026-04-29	32.1900	32.1900	32.1362	32.1362	-1.132%	416	+0.474%
2026-04-28	32.2100	32.5043	32.2100	32.5043	+1.061%	1,612	-0.664%
2026-04-27	32.2600	32.2900	32.1629	32.1629	-0.077%	723	+0.390%
2026-04-24	32.2900	32.2900	32.1876	32.1876	+0.029%	427	+0.313%
2026-04-23	32.1500	32.1784	32.1400	32.1784	+0.814%	734	+0.342%
2026-04-22	31.9187	31.9187	31.9187	31.9187	-1.114%	143	+1.158%
2026-04-21	32.4200	32.4200	32.2782	32.2782	-1.280%	804	+0.032%
2026-04-20	32.5500	32.6967	32.5500	32.6967	+0.557%	1,921	-1.249%
2026-04-17	32.3000	32.5156	32.3000	32.5156	+2.064%	2,789	-0.699%
2026-04-16	31.8300	31.8600	31.8100	31.8582	-0.480%	4,412	+1.350%
2026-04-15	31.9200	32.0117	31.9200	32.0117	+0.338%	1,393	+0.864%
2026-04-14	31.7750	31.9038	31.7600	31.9038	+1.121%	1,160	+1.205%
2026-04-13	31.4150	31.5501	31.4150	31.5501	+0.173%	911	+2.340%
2026-04-10	31.3400	31.5700	31.3400	31.4957	+0.447%	653	+2.517%
2026-04-09	31.1700	31.3800	31.1700	31.3555	+0.681%	2,272	+2.975%
2026-04-08	31.1400	31.1434	31.1400	31.1434	+1.647%	654	+3.677%
2026-04-07	30.5500	30.6700	30.5300	30.6389	+0.531%	6,854	+5.384%
2026-04-06	30.4772	30.4772	30.4772	30.4772	-0.114%	102	+5.943%
2026-04-02	30.0700	30.5120	30.0700	30.5120	+0.951%	660	+5.822%
2026-04-01	30.2300	30.2300	30.2245	30.2245	+0.376%	446	+6.829%
2026-03-31	29.8601	30.1600	29.8601	30.1113	+1.255%	553	+7.230%
2026-03-30	29.7382	29.7382	29.7382	29.7382	+0.542%	127	+8.576%
2026-03-27	29.8100	29.8100	29.5780	29.5780	-1.088%	282	+9.164%
2026-03-26	30.1200	30.1200	29.9033	29.9033	-0.005%	2,230	+7.976%
2026-03-25	29.9047	29.9047	29.9047	29.9047	+0.183%	186	+7.971%
2026-03-24	30.0860	30.1350	29.8500	29.8500	-0.400%	5,291	+8.169%
2026-03-23	29.9700	29.9700	29.9700	29.9700	+0.785%	389	+7.736%
2026-03-20	29.7366	29.7366	29.7366	29.7366	-2.931%	295	+8.581%
2026-03-19	30.5800	30.7100	30.4900	30.6346	-0.268%	1,317	+5.398%
2026-03-18	30.8700	30.9100	30.7170	30.7170	-1.132%	1,152	+5.116%
2026-03-17	31.0700	31.1500	31.0688	31.0688	+0.775%	18,209	+3.925%
2026-03-16	30.9800	31.0000	30.8300	30.8300	+0.699%	2,222	+4.730%
2026-03-13	31.0100	31.1000	30.6000	30.6159	-0.533%	5,403	+5.463%
2026-03-12	30.8600	30.9900	30.7800	30.7800	-0.421%	6,080	+4.901%
2026-03-11	31.0400	31.0400	30.8300	30.9100	-0.892%	4,555	+4.459%
2026-03-10	31.2300	31.2300	31.1881	31.1881	-0.102%	454	+3.528%
2026-03-09	30.7400	31.2200	30.7399	31.2200	+0.064%	1,985	+3.422%
2026-03-06	31.3800	31.5077	31.1200	31.2000	-1.453%	9,815	+3.488%
2026-03-05	31.6900	31.6900	31.6250	31.6600	-0.972%	779	+1.985%
2026-03-04	31.8400	31.9707	31.8400	31.9707	+0.546%	982	+0.994%
2026-03-03	31.4300	31.7971	31.4300	31.7971	-0.306%	780	+1.545%
2026-03-02	31.7700	31.8948	31.7700	31.8948	+0.235%	450	+1.234%
2026-02-27	32.0800	32.0802	31.8200	31.8200	-1.120%	4,538	+1.472%
2026-02-26	32.0200	32.2000	32.0200	32.1805	+0.863%	22,194	+0.335%
2026-02-25	31.9052	31.9052	31.9052	31.9052	+0.569%	86	+1.201%
2026-02-24	31.6100	31.7300	31.6100	31.7247	+0.208%	9,098	+1.777%
2026-02-23	31.8200	31.8300	31.6500	31.6589	-0.103%	9,602	+1.988%
2026-02-20	31.6600	31.6916	31.6500	31.6916	+0.404%	24,118	+1.883%
2026-02-19	31.5600	31.5642	31.4600	31.5642	-0.214%	2,182	+2.294%
2026-02-18	31.7900	31.7900	31.6100	31.6320	-0.878%	16,282	+2.075%
2026-02-17	31.7400	31.9123	31.6000	31.9123	+0.997%	6,595	+1.179%
2026-02-13	31.6500	31.6500	31.5973	31.5973	+1.001%	5,549	+2.187%
2026-02-12	31.9300	31.9300	31.1900	31.2841	-1.197%	2,085	+3.210%
2026-02-11	31.9500	31.9500	31.6630	31.6630	-0.743%	1,173	+1.975%
2026-02-10	31.5600	31.9700	31.5600	31.9001	+1.431%	3,271	+1.217%
2026-02-09	31.2900	31.4800	31.2900	31.4500	-0.135%	8,273	+2.666%
2026-02-06	31.2800	31.4924	31.2200	31.4924	+1.234%	12,182	+2.528%
2026-02-05	30.9600	31.1084	30.9600	31.1084	+0.479%	1,101	+3.793%
2026-02-04	30.6400	31.0800	30.6400	30.9600	+1.529%	1,358	+4.291%
2026-02-03	30.3400	30.4939	30.3400	30.4939	+0.441%	4,014	+5.885%
2026-02-02	30.6700	30.6700	30.3600	30.3600	-0.955%	7,569	+6.352%
2026-01-30	30.3100	30.6528	30.3100	30.6528	+0.525%	2,835	+5.336%
2026-01-29	30.4600	30.5030	30.4500	30.4927	+1.436%	8,670	+5.889%
2026-01-28	30.5300	30.5300	30.0609	30.0609	-1.419%	1,116	+7.410%
2026-01-27	30.5016	30.5016	30.4416	30.4935	+0.046%	1,666	+5.886%
2026-01-26	30.6597	30.6597	30.4100	30.4796	-0.521%	4,983	+5.934%
2026-01-23	30.5000	30.6392	30.4300	30.6392	+0.268%	3,330	+5.383%
2026-01-22	30.9500	30.9500	30.5572	30.5572	-1.051%	5,720	+5.665%
2026-01-21	30.9400	30.9400	30.6700	30.8818	+0.363%	4,738	+4.555%
2026-01-20	30.8300	30.8400	30.7700	30.7700	-1.530%	732	+4.935%
2026-01-16	30.9600	31.2600	30.9600	31.2481	+0.907%	2,274	+3.329%
2026-01-15	30.9300	31.0484	30.9200	30.9671	+0.606%	12,476	+4.267%
2026-01-14	30.7806	30.7806	30.7806	30.7806	+0.445%	268	+4.899%
2026-01-13	30.6200	30.6442	30.6200	30.6442	+0.185%	3,569	+5.365%
2026-01-12	30.5900	30.6200	30.5500	30.5875	-0.190%	7,765	+5.561%
2026-01-09	30.7000	30.7600	30.6400	30.6458	-0.262%	3,664	+5.360%
2026-01-08	30.6650	30.7500	30.6650	30.7262	+1.413%	828	+5.084%
2026-01-07	30.6300	30.6300	30.2982	30.2982	-0.683%	5,628	+6.569%
2026-01-06	30.2000	30.5300	30.2000	30.5066	+1.397%	25,657	+5.841%
2026-01-05	30.0600	30.2000	30.0400	30.0864	-0.209%	4,196	+7.319%
2026-01-02	30.0800	30.1495	29.9400	30.1495	+0.137%	1,167	+7.094%
2025-12-31	30.2200	30.2300	30.0600	30.1082	-0.745%	3,369	+7.241%
2025-12-30	30.3000	30.3342	30.3000	30.3342	+0.274%	918	+6.442%
2025-12-29	30.2800	30.2800	30.2200	30.2512	+0.122%	4,368	+6.734%
2025-12-26	30.0800	30.2142	30.0800	30.2142	+0.046%	1,319	+6.865%
2025-12-24	30.0000	30.2004	30.0000	30.2004	+0.878%	1,552	+6.914%
2025-12-23	30.0500	30.0500	29.9200	29.9376	-0.308%	2,754	+7.852%
2025-12-22	29.8800	30.0300	29.7800	30.0300	+0.271%	2,422	+7.520%
2025-12-19	30.0500	30.1000	29.9489	29.9489	-0.501%	11,370	+7.812%
2025-12-18	30.2540	30.2540	30.0998	30.0998	-0.379%	908	+7.271%
2025-12-17	29.9800	30.2813	29.9800	30.2142	+0.691%	648	+6.865%
2025-12-16	29.9700	30.0070	29.9224	30.0070	-0.739%	1,828	+7.603%
2025-12-15	30.2200	30.2305	30.0700	30.2305	+0.761%	4,474	+6.807%
2025-12-12	30.0100	30.0173	29.9500	30.0022	+0.148%	4,385	+7.620%
2025-12-11	29.9800	30.1300	29.9201	29.9579	+0.361%	12,960	+7.779%
2025-12-10	29.7500	30.0100	29.7300	29.8500	+0.724%	4,707	+8.169%
2025-12-09	29.8769	29.8769	29.6354	29.6354	-0.016%	6,860	+8.952%
2025-12-08	29.7500	29.7500	29.6401	29.6401	-0.923%	2,130	+8.935%
2025-12-05	29.8900	30.0600	29.8900	29.9161	-0.137%	1,648	+7.930%
2025-12-04	30.1200	30.1301	29.9571	29.9571	-0.875%	2,457	+7.782%
2025-12-03	30.2500	30.2500	30.1900	30.2214	-0.322%	2,112	+6.840%
2025-12-02	30.2643	30.4000	30.2600	30.3189	-0.318%	1,253	+6.496%
2025-12-01	30.4157	30.4157	30.4157	30.4157	-0.839%	229	+6.157%
2025-11-28	30.6650	30.6732	30.6650	30.6732	+0.151%	542	+5.266%
2025-11-26	30.4000	30.7550	30.4000	30.6269	+0.413%	3,381	+5.425%
2025-11-25	30.5500	30.6200	30.5000	30.5009	+1.029%	3,729	+5.860%
2025-11-24	29.9600	30.2250	29.9600	30.1901	+0.331%	12,462	+6.950%
2025-11-21	29.6800	30.0904	29.6200	30.0904	+1.863%	5,379	+7.305%
2025-11-20	29.8800	29.9500	29.5400	29.5400	-0.311%	6,878	+9.304%
2025-11-19	29.5365	29.6433	29.5365	29.6321	-0.670%	4,433	+8.964%
2025-11-18	29.6800	29.8600	29.6800	29.8320	+0.563%	1,460	+8.234%
2025-11-17	29.9400	29.9700	29.6065	29.6649	-0.918%	4,989	+8.844%
2025-11-14	29.9100	29.9800	29.8400	29.9397	-0.201%	1,439	+7.845%
2025-11-13	30.0900	30.1400	29.9200	30.0000	-0.748%	2,256	+7.628%
2025-11-12	30.3900	30.5000	30.2260	30.2260	-0.833%	7,259	+6.823%
2025-11-11	30.3600	30.4800	30.3600	30.4800	+0.731%	631	+5.933%
2025-11-10	30.3600	30.3600	30.1900	30.2588	-0.252%	1,441	+6.707%
2025-11-07	29.8500	30.3351	29.8500	30.3351	+1.703%	2,068	+6.439%
2025-11-06	29.9000	29.9400	29.7800	29.8272	-0.447%	4,370	+8.252%
2025-11-05	29.8100	30.0257	29.7400	29.9612	+0.575%	8,366	+7.767%
2025-11-04	29.6700	29.8200	29.6700	29.7898	+0.127%	1,972	+8.387%
2025-11-03	29.4400	29.7519	29.3900	29.7519	+0.029%	7,905	+8.526%
2025-10-31	29.5900	29.8100	29.4300	29.7433	+0.315%	3,601	+8.557%
2025-10-30	29.5700	29.7800	29.5700	29.6500	+0.577%	9,522	+8.898%
2025-10-29	30.0600	30.0600	29.3400	29.4800	-2.481%	8,797	+9.526%
2025-10-28	30.7900	30.7900	30.2300	30.2300	-2.137%	5,478	+6.809%
2025-10-27	30.8900	30.9100	30.7700	30.8900	+0.061%	2,675	+4.527%
2025-10-24	30.9200	30.9600	30.8712	30.8712	+0.362%	2,030	+4.591%
2025-10-23	30.7300	30.8305	30.6400	30.7600	-0.259%	8,780	+4.969%
2025-10-22	30.7900	30.9300	30.7400	30.8400	+0.587%	13,975	+4.696%
2025-10-21	30.6200	30.8000	30.6200	30.6600	-0.969%	7,207	+5.311%
2025-10-20	30.9800	30.9800	30.8800	30.9600	+0.626%	4,863	+4.291%
2025-10-17	30.6200	30.7675	30.5000	30.7675	+0.792%	8,284	+4.943%
2025-10-16	30.7500	30.7500	30.4400	30.5258	-0.623%	13,802	+5.774%
2025-10-15	30.9300	30.9300	30.5800	30.7173	+1.093%	3,093	+5.115%
2025-10-14	29.9700	30.3851	29.9700	30.3851	+0.856%	1,081	+6.264%
2025-10-13	30.0100	30.1273	30.0100	30.1273	+0.910%	4,608	+7.173%
2025-10-10	30.2700	30.3276	29.8557	29.8557	-1.518%	4,322	+8.148%
2025-10-09	30.4700	30.5100	30.2800	30.3160	-0.701%	18,110	+6.506%
2025-10-08	30.4400	30.6350	30.4400	30.5300	-0.294%	14,338	+5.760%
2025-10-07	30.7600	30.8400	30.5800	30.6200	-0.487%	13,369	+5.449%
2025-10-06	30.9200	31.0100	30.7700	30.7700	-0.774%	9,714	+4.935%
2025-10-03	31.1700	31.2795	31.0100	31.0100	+0.310%	11,851	+4.123%
2025-10-02	31.0100	31.0100	30.7600	30.9143	-0.506%	7,891	+4.445%
2025-10-01	31.0000	31.0900	30.9314	31.0715	+0.255%	5,766	+3.916%
2025-09-30	30.7500	30.9926	30.7500	30.9926	+0.829%	2,502	+4.181%
2025-09-29	30.6700	30.8086	30.6700	30.7379	-0.226%	8,944	+5.044%
2025-09-26	30.7500	30.8800	30.7100	30.8074	+0.711%	3,414	+4.807%
2025-09-25	30.6600	30.7100	30.5900	30.5900	-0.658%	8,410	+5.552%
2025-09-24	30.9300	30.9300	30.7720	30.7926	-0.983%	10,732	+4.858%
2025-09-23	31.1500	31.1500	31.0000	31.0982	+0.280%	56,746	+3.827%
2025-09-22	30.7800	31.0115	30.7800	31.0115	-0.111%	4,390	+4.118%
2025-09-19	31.1400	31.1900	31.0461	31.0461	-0.429%	1,611	+4.001%
2025-09-18	31.0100	31.2405	31.0100	31.1800	+0.740%	4,678	+3.555%
2025-09-17	31.2300	31.4700	30.9500	30.9511	-0.543%	1,469	+4.321%
2025-09-16	31.2200	31.2200	31.0700	31.1200	-0.352%	660	+3.754%
2025-09-15	31.3300	31.3320	31.2200	31.2300	-0.319%	1,936	+3.389%
2025-09-12	31.4900	31.4900	31.3300	31.3300	-0.382%	4,276	+3.059%
2025-09-11	31.1300	31.4500	31.1300	31.4500	+1.496%	19,823	+2.666%
2025-09-10	31.1400	31.1400	30.9700	30.9865	-0.140%	1,416	+4.202%
2025-09-09	31.1600	31.1600	31.0100	31.0300	-0.577%	2,304	+4.055%
2025-09-08	31.2400	31.2400	31.0582	31.2100	-0.433%	3,169	+3.455%
2025-09-05	31.2200	31.4000	31.1700	31.3456	+0.952%	2,065	+3.008%
2025-09-04	30.8600	31.0500	30.8600	31.0500	+1.008%	2,327	+3.988%
2025-09-03	30.5300	30.7400	30.5300	30.7400	+0.483%	3,627	+5.037%
2025-09-02	30.8900	30.8900	30.5100	30.5921	-1.709%	2,539	+5.545%
2025-08-29	31.0300	31.1240	31.0200	31.1240	+0.550%	2,511	+3.741%
2025-08-28	30.8800	30.9538	30.7100	30.9538	-0.141%	12,531	+4.312%
2025-08-27	30.6000	31.0000	30.6000	30.9976	+1.381%	3,753	+4.164%
2025-08-26	30.7000	30.7600	30.5753	30.5753	-0.081%	2,368	+5.603%
2025-08-25	30.7500	30.7500	30.5700	30.6000	-0.617%	13,592	+5.518%
2025-08-22	30.6600	30.9101	30.6100	30.7900	+2.295%	3,420	+4.867%
2025-08-21	30.0087	30.0993	30.0087	30.0993	-0.424%	4,831	+7.273%
2025-08-20	30.2700	30.2700	30.1700	30.2276	+0.069%	10,490	+6.818%
2025-08-19	29.7200	30.2068	29.7200	30.2068	+1.906%	14,118	+6.891%
2025-08-18	29.8600	29.8600	29.6400	29.6419	-0.684%	3,683	+8.928%
2025-08-15	29.8500	29.8500	29.7800	29.8460	+0.235%	1,390	+8.183%
2025-08-14	29.6500	29.8500	29.6500	29.7760	-0.968%	9,173	+8.438%
2025-08-13	29.7200	30.0670	29.7200	30.0670	+1.490%	2,632	+7.388%
2025-08-12	29.3800	29.6255	29.3680	29.6255	+1.343%	17,309	+8.989%
2025-08-11	29.4000	29.4700	29.2330	29.2330	-0.713%	6,319	+10.452%
2025-08-08	29.5400	29.6100	29.4429	29.4429	-0.791%	1,090	+9.664%
2025-08-07	29.5616	29.6776	29.5616	29.6776	-0.067%	3,116	+8.797%
2025-08-06	29.8600	29.8600	29.6975	29.6975	-0.529%	7,658	+8.724%
2025-08-05	29.6400	29.8600	29.6400	29.8555	+0.779%	2,185	+8.149%
2025-08-04	29.4500	29.7000	29.4500	29.6248	+0.763%	3,826	+8.991%
2025-08-01	29.7400	29.7400	29.2000	29.4006	-0.765%	3,029	+9.822%
2025-07-31	29.9200	30.0100	29.6273	29.6273	-1.538%	5,597	+8.982%
2025-07-30	30.5702	30.6283	29.8700	30.0900	-1.795%	4,460	+7.306%
2025-07-29	30.3100	30.6700	30.2200	30.6400	+1.671%	8,277	+5.380%
2025-07-28	30.4700	30.4700	30.1363	30.1363	-1.529%	34,273	+7.141%
2025-07-25	30.6300	30.6300	30.3925	30.6043	+0.112%	3,246	+5.503%
2025-07-24	30.7800	30.7800	30.5700	30.5700	-0.997%	5,198	+5.621%
2025-07-23	30.8000	30.8900	30.7405	30.8779	-0.072%	2,337	+4.568%
2025-07-22	30.6200	30.9000	30.6200	30.9000	+1.810%	9,101	+4.493%
2025-07-21	30.4100	30.5000	30.3500	30.3508	+0.231%	16,283	+6.384%
2025-07-18	30.3900	30.4200	30.2100	30.2808	-0.129%	5,346	+6.630%
2025-07-17	30.4500	30.4500	30.1500	30.3200	-1.152%	10,099	+6.492%
2025-07-16	30.7200	30.7450	30.5100	30.6733	+0.718%	2,769	+5.265%
2025-07-15	30.9600	30.9600	30.4546	30.4546	-1.410%	9,120	+6.021%
2025-07-14	30.7800	30.9400	30.7800	30.8900	+0.455%	10,046	+4.527%
2025-07-11	30.4900	30.8361	30.4900	30.7500	+0.070%	6,157	+5.003%
2025-07-10	30.8600	30.8850	30.7285	30.7285	+0.881%	6,184	+5.076%
2025-07-09	30.5800	30.5900	30.4500	30.4600	-0.189%	6,545	+6.003%
2025-07-08	30.4500	30.6200	30.3400	30.5178	+0.157%	9,230	+5.802%
2025-07-07	30.7600	30.7600	30.4200	30.4700	-1.150%	4,402	+5.968%
2025-07-03	30.8200	30.8908	30.8000	30.8244	+0.471%	2,482	+4.749%
2025-07-02	30.5700	30.7200	30.4500	30.6800	+0.327%	8,267	+5.243%
2025-07-01	30.3800	30.9300	30.3794	30.5800	+0.554%	59,592	+5.587%
2025-06-30	30.3700	30.4300	30.0800	30.4114	+0.297%	1,349	+6.172%
2025-06-27	30.3400	30.5016	30.2700	30.3212	+0.269%	4,511	+6.488%
2025-06-26	30.1400	30.2700	30.1300	30.2400	+0.584%	4,525	+6.774%
2025-06-25	30.7400	30.7400	30.0645	30.0645	-2.606%	4,041	+7.397%
2025-06-24	31.0000	31.0000	30.8300	30.8689	-0.053%	7,604	+4.598%
2025-06-23	30.5700	30.8853	30.4300	30.8853	+1.098%	1,795	+4.543%
2025-06-20	30.6600	30.6600	30.5500	30.5500	-0.131%	2,554	+5.690%
2025-06-18	30.4800	30.7700	30.4800	30.5900	+0.247%	12,985	+5.552%
2025-06-17	30.4700	30.5600	30.4700	30.5146	-0.116%	1,818	+5.813%
2025-06-16	30.7600	30.8200	30.5500	30.5500	+0.028%	5,924	+5.690%
2025-06-13	30.6310	30.6600	30.5100	30.5416	-1.257%	2,536	+5.719%
2025-06-12	30.9200	30.9305	30.8100	30.9305	+0.284%	4,816	+4.390%
2025-06-11	31.1500	31.2100	30.8428	30.8428	-0.678%	5,314	+4.687%
2025-06-10	30.9700	31.1000	30.9700	31.0533	+0.594%	7,579	+3.977%
2025-06-09	30.6200	31.0200	30.6200	30.8700	+0.541%	21,214	+4.595%
2025-06-06	30.5500	30.7500	30.5000	30.7039	+1.193%	4,780	+5.161%
2025-06-05	30.2900	30.4900	30.2500	30.3420	-0.338%	6,869	+6.415%
2025-06-04	30.2300	30.5100	30.2300	30.4450	+0.087%	1,537	+6.055%
2025-06-03	30.3600	30.5000	30.1200	30.4186	+0.007%	6,666	+6.147%
2025-06-02	30.2700	30.4165	30.0100	30.4165	-0.044%	4,736	+6.154%
2025-05-30	30.4100	30.4300	30.2700	30.4298	-0.077%	12,802	+6.108%
2025-05-29	30.2500	30.5200	30.2500	30.4531	+0.936%	5,446	+6.027%
2025-05-28	30.1700	30.2000	30.0400	30.1706	-0.130%	6,283	+7.019%
2025-05-27	29.8300	30.2800	29.8300	30.2100	+2.053%	6,781	+6.880%
2025-05-23	29.5000	29.6100	29.5000	29.6022	-0.229%	2,236	+9.074%
2025-05-22	29.6400	29.8000	29.6100	29.6700	-0.503%	9,960	+8.825%
2025-05-21	30.4200	30.4200	29.8200	29.8200	-2.843%	5,784	+8.278%
2025-05-20	30.7800	30.8500	30.6400	30.6926	-0.757%	13,362	+5.199%
2025-05-19	30.6800	30.9268	30.6800	30.9268	-0.010%	22,127	+4.403%
2025-05-16	30.5503	30.9362	30.5503	30.9300	+1.250%	17,331	+4.392%
2025-05-15	30.1800	30.5716	30.1800	30.5480	+1.609%	4,654	+5.697%
2025-05-14	30.2500	30.2500	29.9700	30.0644	-0.996%	9,550	+7.397%
2025-05-13	30.7600	30.7600	30.2700	30.3670	-1.052%	14,665	+6.327%
2025-05-12	30.7400	30.8203	30.5900	30.6900	+1.585%	7,513	+5.208%
2025-05-09	30.0900	30.2800	30.0400	30.2113	+0.637%	7,885	+6.875%
2025-05-08	30.1700	30.2800	29.8600	30.0200	-0.323%	7,246	+7.556%
2025-05-07	30.1400	30.2900	30.0300	30.1172	+0.290%	14,469	+7.209%
2025-05-06	30.1100	30.1900	30.0300	30.0300	-0.563%	7,649	+7.520%
2025-05-05	30.2510	30.4700	30.1900	30.2000	-0.821%	7,892	+6.915%
2025-05-02	30.2800	30.4700	30.2800	30.4500	+1.737%	8,559	+6.037%
2025-05-01	29.8300	30.1600	29.8300	29.9300	+0.673%	22,633	+7.880%
2025-04-30	29.4000	29.7400	29.1600	29.7300	+0.507%	16,637	+8.605%
2025-04-29	29.6900	29.7800	29.4000	29.5800	-0.738%	33,162	+9.156%
2025-04-28	29.5300	29.8100	29.5300	29.8000	+0.648%	6,239	+8.350%
2025-04-25	29.5700	29.6300	29.3900	29.6080	-0.041%	12,866	+9.053%
2025-04-24	29.4700	29.7500	29.4700	29.6200	+0.339%	20,434	+9.009%
2025-04-23	29.9000	30.0500	29.4250	29.5200	+0.576%	15,714	+9.378%
2025-04-22	29.3600	29.4900	29.0800	29.3510	+1.913%	25,659	+10.008%
2025-04-21	29.1200	29.1200	28.5500	28.8000	-1.874%	11,103	+12.113%
2025-04-17	29.3600	29.5550	29.2420	29.3500	+1.487%	12,580	+10.012%
2025-04-16	29.1000	29.2500	28.8300	28.9200	-1.342%	8,731	+11.647%
2025-04-15	29.3800	29.3800	29.2600	29.3133	+0.284%	12,573	+10.149%
2025-04-14	28.9900	29.2700	28.9000	29.2304	+2.042%	8,625	+10.462%
2025-04-11	28.2100	28.6456	27.7400	28.6456	+1.223%	13,302	+12.717%
2025-04-10	28.7000	28.9800	27.8038	28.2996	-3.282%	22,106	+14.095%
2025-04-09	27.1100	29.4000	26.9200	29.2600	+6.794%	56,913	+10.350%
2025-04-08	28.6800	28.7948	27.3400	27.3986	-2.661%	16,271	+17.847%
2025-04-07	28.0150	28.8000	27.8900	28.1475	-2.772%	12,217	+14.711%
2025-04-04	29.4600	29.4600	28.9500	28.9500	-4.266%	14,757	+11.532%
2025-04-03	31.3395	31.3395	30.2400	30.2400	-4.576%	9,013	+6.774%
2025-04-02	31.4000	31.8018	31.4000	31.6900	+0.507%	15,105	+1.888%
2025-04-01	31.6200	31.6200	31.0000	31.5300	-0.125%	206,344	+2.405%
2025-03-31	31.2700	31.6600	31.2700	31.5695	+0.627%	3,502	+2.277%
2025-03-28	31.4500	31.4500	31.1800	31.3729	-0.118%	6,427	+2.918%

.dark-mode .Kt3QGn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kt3QGn{ color: #333333; background-color: white; border: 2px solid #333333; }PPTYU.S. Diversified Real Estate ETFstock NYSE ETF

PPTY
U.S. Diversified Real Estate ETF
stock NYSE ETF