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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	22.43	22.68	22.43	22.58	12,423	+0.07(+0.32%)
Jun 28, 2018	22.37	22.52	22.29	22.51	20,762	+0.15(+0.69%)
Jun 27, 2018	22.50	22.50	22.35	22.35	24,439	-0.11(-0.50%)
Jun 26, 2018	22.43	22.51	22.42	22.47	12,355	+0.03(+0.14%)
Jun 25, 2018	22.35	22.44	22.35	22.44	6,341	+0.01(+0.04%)
Jun 22, 2018	22.42	22.43	22.29	22.43	36,892	+0.18(+0.80%)
Jun 21, 2018	22.18	22.29	22.18	22.25	15,396	+0.08(+0.37%)
Jun 20, 2018	22.16	22.21	22.16	22.17	18,547	+0.21(+0.96%)
Jun 19, 2018	22.24	22.24	21.95	21.96	11,331	-0.02(-0.09%)
Jun 18, 2018	21.99	22.03	21.89	21.98	25,702	-0.05(-0.22%)
Jun 15, 2018	22.13	22.13	22.03	22.03	6,439	-0.01(-0.04%)
Jun 14, 2018	21.95	22.09	21.95	22.04	7,776	+0.21(+0.96%)
Jun 13, 2018	22.09	22.10	21.82	21.83	13,743	-0.39(-1.74%)
Jun 12, 2018	22.14	22.27	22.13	22.21	20,764	+0.14(+0.62%)
Jun 11, 2018	22.10	22.11	22.08	22.08	13,023	-0.05(-0.22%)
Jun 08, 2018	22.10	22.12	22.10	22.12	2,144	+0.05(+0.22%)
Jun 07, 2018	22.07	22.08	22.02	22.08	10,951	+0.02(+0.07%)
Jun 06, 2018			21.93	22.06	16,003	+0.00(+0.00%)
Jun 05, 2018	22.12	22.12	21.99	22.06	34,245	-0.01(-0.04%)
Jun 04, 2018	21.89	22.07	21.87	22.07	8,799	+0.16(+0.74%)
Jun 01, 2018	21.79	21.95	21.76	21.91	39,933	+0.10(+0.44%)
May 31, 2018	21.82	21.83	21.72	21.81	19,926	-0.04(-0.18%)
May 30, 2018	21.74	21.87	21.74	21.85	17,472	+0.36(+1.69%)
May 29, 2018	21.65	21.65	21.37	21.49	21,635	+0.11(+0.53%)
May 25, 2018		21.37	21.37	21.37	0	+0.06(+0.27%)
May 24, 2018	21.32	21.33	21.24	21.32	32,266	-0.05(-0.23%)
May 23, 2018	21.19	21.45	21.19	21.37	22,887	+0.23(+1.07%)
May 22, 2018	21.05	21.16	21.05	21.14	109,245	+0.06(+0.31%)
May 21, 2018	21.06	21.12	20.84	21.08	36,681	+0.22(+1.04%)
May 18, 2018	20.82	20.86	20.82	20.86	79,603	+0.02(+0.08%)
May 17, 2018	20.92	20.93	20.81	20.84	43,825	-0.15(-0.69%)
May 16, 2018	21.09	21.09	20.99	20.99	72,129	-0.04(-0.19%)
May 15, 2018	21.16	21.16	21.03	21.03	121,447	-0.42(-1.96%)
May 14, 2018	21.56	21.56	21.40	21.45	32,541	-0.19(-0.89%)
May 11, 2018	21.74	21.74	21.63	21.64	31,595	-0.04(-0.19%)
May 10, 2018	21.64	21.68	21.61	21.68	48,495	+0.15(+0.71%)
May 09, 2018	21.42	21.53	21.40	21.53	21,160	+0.01(+0.04%)
May 07, 2018		21.52	21.52	21.52	193	+0.15(+0.72%)
May 04, 2018	21.37	21.38	21.36	21.37	58,936	+0.23(+1.07%)
May 03, 2018	21.15	21.19	21.15	21.14	23,284	-0.01(-0.04%)
May 02, 2018	20.97	21.22	20.97	21.15	43,251	-0.13(-0.61%)
May 01, 2018	21.03	21.28	21.03	21.28	50,265	+0.21(+1.00%)
Apr 30, 2018	21.14	21.15	21.07	21.07	35,622	-0.07(-0.34%)
Apr 27, 2018	21.08	21.14	21.07	21.14	71,019	+0.35(+1.71%)
Apr 26, 2018	20.71	20.81	20.71	20.79	65,053	+0.28(+1.38%)
Apr 25, 2018	20.36	20.51	20.36	20.50	236,067	+0.01(+0.04%)
Apr 24, 2018	20.50	20.52	20.45	20.49	34,293	+0.10(+0.47%)
Apr 23, 2018	20.45	20.45	20.33	20.40	16,142	-0.05(-0.24%)
Apr 20, 2018	20.54	20.54	20.43	20.45	117,709	-0.18(-0.86%)
Apr 19, 2018	20.58	20.63	20.48	20.62	47,108	-0.29(-1.39%)
Apr 18, 2018	20.95	20.96	20.90	20.91	39,013	-0.07(-0.35%)
Apr 17, 2018	21.01	21.01	20.87	20.99	26,043	+0.27(+1.32%)
Apr 16, 2018	20.67	20.74	20.54	20.71	94,442	+0.21(+1.02%)
Apr 13, 2018	20.44	20.53	20.44	20.50	63,913	+0.07(+0.36%)
Apr 12, 2018	20.45	20.45	20.41	20.43	54,510	-0.25(-1.21%)
Apr 11, 2018	20.74	20.74	20.68	20.68	75,969	+0.04(+0.20%)
Apr 10, 2018	20.70	20.71	20.61	20.64	44,111	+0.01(+0.04%)
Apr 09, 2018	20.68	20.72	20.62	20.63	108,651	-0.02(-0.08%)
Apr 06, 2018	20.67	20.83	20.65	20.65	98,003	-0.13(-0.62%)
Apr 05, 2018	20.75	20.78	20.75	20.78	51,588	-0.11(-0.54%)
Apr 04, 2018	20.66	20.89	20.66	20.89	27,555	+0.19(+0.90%)
Apr 03, 2018	20.62	20.74	20.58	20.70	80,369	+0.21(+1.02%)