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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	30.07	30.08	30.01	30.06	1,504	+0.00(+0.01%)
May 16, 2024	30.05	30.15	30.04	30.06	5,215	-0.07(-0.22%)
May 15, 2024	30.33	30.33	30.09	30.12	4,447	+0.26(+0.87%)
May 14, 2024	29.90	29.90	29.72	29.87	7,254	+0.25(+0.85%)
May 13, 2024	29.62	29.67	29.50	29.61	4,815	+0.06(+0.19%)
May 10, 2024	29.57	29.57	29.43	29.56	4,835	-0.04(-0.12%)
May 09, 2024	29.33	29.60	29.33	29.59	2,152	+0.47(+1.62%)
May 08, 2024	29.15	29.15	29.04	29.12	1,635	-0.25(-0.84%)
May 07, 2024	29.39	29.50	29.35	29.37	5,932	+0.17(+0.58%)
May 06, 2024	29.18	29.21	29.11	29.20	3,669	+0.14(+0.48%)
May 03, 2024	29.24	29.24	29.02	29.06	33,559	+0.09(+0.32%)
May 02, 2024	28.70	28.98	28.70	28.97	3,965	+0.45(+1.58%)
May 01, 2024	28.62	28.87	28.52	28.52	6,834	-0.12(-0.41%)
Apr 30, 2024	28.88	28.88	28.63	28.63	2,334	-0.30(-1.03%)
Apr 29, 2024	29.06	29.06	28.83	28.93	1,479	+0.24(+0.82%)
Apr 26, 2024	28.95	28.96	28.70	28.70	11,311	+0.03(+0.10%)
Apr 25, 2024	28.68	28.71	28.63	28.67	16,848	-0.20(-0.70%)
Apr 24, 2024	28.71	28.87	28.71	28.87	5,717	+0.04(+0.15%)
Apr 23, 2024	28.83	28.88	28.80	28.82	4,404	+0.23(+0.82%)
Apr 22, 2024	28.31	28.59	28.31	28.59	5,563	+0.40(+1.42%)
Apr 19, 2024	28.14	28.22	28.09	28.19	899	+0.19(+0.68%)
Apr 18, 2024	27.93	28.16	27.87	28.00	20,108	+0.07(+0.25%)
Apr 17, 2024	28.05	28.10	27.89	27.93	9,398	-0.15(-0.54%)
Apr 16, 2024	28.03	28.28	28.03	28.08	8,053	-0.37(-1.30%)
Apr 15, 2024	29.00	29.00	28.37	28.45	4,525	-0.40(-1.37%)
Apr 12, 2024	28.99	28.99	28.77	28.85	10,365	-0.37(-1.27%)
Apr 11, 2024	29.31	29.35	29.22	29.22	8,117	+0.15(+0.53%)
Apr 10, 2024	28.95	29.08	28.93	29.06	12,881	-1.01(-3.37%)
Apr 09, 2024	29.88	30.08	29.88	30.08	8,476	+0.41(+1.37%)
Apr 08, 2024	29.57	29.68	29.57	29.67	11,517	+0.51(+1.75%)
Apr 05, 2024	28.91	29.17	28.88	29.16	5,844	+0.18(+0.63%)
Apr 04, 2024	29.49	29.50	28.91	28.98	5,528	-0.17(-0.60%)
Apr 03, 2024	29.12	29.18	29.09	29.15	16,466	+0.06(+0.21%)
Apr 02, 2024	29.13	29.13	29.05	29.09	4,559	-0.44(-1.48%)
Apr 01, 2024	30.11	30.11	29.50	29.53	44,708	-0.54(-1.81%)
Mar 28, 2024	30.06	30.08	29.98	30.07	2,879	+0.31(+1.04%)
Mar 27, 2024	29.58	29.77	29.58	29.77	26,309	+0.71(+2.45%)
Mar 26, 2024	29.24	29.24	29.05	29.05	8,516	-0.19(-0.66%)
Mar 25, 2024	29.51	29.51	29.25	29.25	1,274	-0.14(-0.49%)
Mar 22, 2024	29.86	29.88	29.38	29.39	4,234	-0.47(-1.56%)
Mar 21, 2024	29.65	29.85	29.65	29.85	1,091	+0.31(+1.04%)
Mar 20, 2024	29.26	29.58	29.20	29.55	8,638	+0.27(+0.94%)
Mar 19, 2024	29.25	29.29	29.24	29.27	4,625	+0.03(+0.09%)
Mar 18, 2024	29.38	29.39	29.25	29.25	3,971	-0.04(-0.14%)
Mar 15, 2024	29.11	29.29	29.09	29.29	4,749	+0.05(+0.18%)
Mar 14, 2024	29.61	29.61	29.12	29.24	3,537	-0.45(-1.53%)
Mar 13, 2024	29.71	29.90	29.67	29.69	14,542	-0.07(-0.25%)
Mar 12, 2024	29.79	29.79	29.57	29.76	1,944	-0.06(-0.19%)
Mar 11, 2024	29.89	29.89	29.77	29.82	4,295	-0.11(-0.35%)
Mar 08, 2024	29.95	29.95	29.87	29.93	2,317	+0.26(+0.88%)
Mar 07, 2024	29.66	29.70	29.48	29.67	8,988	+0.06(+0.21%)
Mar 06, 2024	29.72	29.72	29.48	29.61	4,790	+0.03(+0.12%)
Mar 05, 2024	29.81	29.81	29.51	29.57	5,231	-0.26(-0.88%)
Mar 04, 2024	29.66	29.83	29.66	29.83	4,033	+0.28(+0.96%)
Mar 01, 2024	29.47	29.55	29.38	29.55	9,899	+0.26(+0.88%)
Feb 29, 2024	29.28	29.45	29.24	29.29	3,767	+0.25(+0.85%)
Feb 28, 2024	28.75	29.24	28.75	29.05	6,119	+0.12(+0.43%)
Feb 27, 2024	28.94	29.04	28.87	28.92	5,298	+0.14(+0.50%)
Feb 26, 2024	29.14	29.14	28.74	28.78	13,044	-0.32(-1.09%)
Feb 23, 2024	29.30	29.30	29.09	29.09	13,914	-0.14(-0.49%)
Feb 22, 2024	29.32	29.32	29.21	29.24	8,928	+0.01(+0.02%)
Feb 21, 2024	29.10	29.25	29.10	29.23	9,803	+0.29(+0.99%)
Feb 20, 2024	28.98	29.14	28.90	28.94	8,591	-0.18(-0.62%)
Feb 16, 2024	29.21	29.31	29.12	29.12	7,016	-0.17(-0.58%)
Feb 15, 2024	29.27	29.33	29.24	29.29	5,067	+0.73(+2.55%)
Feb 14, 2024	28.51	28.76	28.48	28.56	12,790	+0.14(+0.51%)
Feb 13, 2024	28.12	28.42	28.08	28.42	2,790	-0.67(-2.32%)
Feb 12, 2024	28.98	29.25	28.98	29.09	10,165	+0.11(+0.40%)
Feb 09, 2024	28.95	28.99	28.84	28.98	8,855	-0.01(-0.03%)
Feb 08, 2024	28.67	29.07	28.67	28.99	19,445	+0.37(+1.29%)
Feb 07, 2024	28.60	28.78	28.60	28.62	11,227	-0.13(-0.44%)
Feb 06, 2024	28.72	28.76	28.66	28.75	19,732	+0.27(+0.95%)
Feb 05, 2024	28.67	28.71	28.46	28.48	12,918	-0.52(-1.80%)
Feb 02, 2024	28.91	29.10	28.87	29.00	2,570	-0.26(-0.90%)
Feb 01, 2024	28.88	29.26	28.68	29.26	4,965	+0.38(+1.30%)
Jan 31, 2024	29.36	29.43	28.86	28.89	4,406	-0.48(-1.63%)
Jan 30, 2024	29.49	29.56	29.36	29.36	862	-0.23(-0.78%)
Jan 29, 2024	29.41	29.60	29.38	29.60	3,154	+0.17(+0.59%)
Jan 26, 2024	29.41	29.45	29.35	29.42	4,628	+0.02(+0.07%)
Jan 25, 2024	29.57	29.57	29.35	29.40	3,606	+0.29(+0.99%)
Jan 24, 2024	29.43	29.43	29.08	29.11	6,123	-0.41(-1.38%)
Jan 23, 2024	29.73	29.73	29.44	29.52	5,053	-0.22(-0.75%)
Jan 22, 2024	29.80	29.87	29.66	29.74	10,283	+0.21(+0.71%)
Jan 19, 2024	29.19	29.63	29.07	29.53	4,582	+0.40(+1.36%)
Jan 18, 2024	29.33	29.33	28.87	29.14	8,782	-0.16(-0.55%)
Jan 17, 2024	29.47	29.47	28.98	29.30	20,261	-0.51(-1.72%)
Jan 16, 2024	29.81	29.91	29.69	29.81	8,700	-0.21(-0.69%)
Jan 12, 2024	30.02	30.07	29.86	30.02	5,404	+0.18(+0.59%)
Jan 11, 2024	29.97	29.97	29.76	29.84	12,252	-0.20(-0.66%)
Jan 10, 2024	30.03	30.14	30.02	30.04	7,549	+0.13(+0.44%)
Jan 09, 2024	29.85	29.97	29.85	29.91	4,700	-0.17(-0.55%)
Jan 08, 2024	29.73	30.09	29.73	30.07	11,677	+0.44(+1.49%)
Jan 05, 2024	29.44	29.70	29.44	29.63	13,968	-0.01(-0.03%)
Jan 04, 2024	29.74	29.78	29.54	29.64	11,339	+0.02(+0.06%)
Jan 03, 2024	29.83	29.84	29.61	29.62	6,260	-0.69(-2.28%)