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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	22.52	22.78	22.50	22.68	183,180	+0.26(+1.14%)
Jun 29, 2020	22.27	22.49	22.27	22.42	28,757	+0.37(+1.68%)
Jun 26, 2020	22.37	22.38	22.05	22.05	10,093	-0.41(-1.82%)
Jun 25, 2020	22.22	22.46	22.02	22.46	8,275	+0.32(+1.43%)
Jun 24, 2020	22.29	22.29	21.65	22.14	7,522	-0.60(-2.63%)
Jun 23, 2020	22.76	22.82	22.70	22.74	5,391	-0.13(-0.55%)
Jun 22, 2020	22.84	22.87	22.54	22.87	9,099	+0.03(+0.15%)
Jun 19, 2020	23.49	23.49	22.83	22.83	49,422	-0.56(-2.39%)
Jun 18, 2020	23.45	23.50	23.36	23.39	17,395	-0.22(-0.92%)
Jun 17, 2020	23.77	23.77	23.61	23.61	9,358	-0.36(-1.49%)
Jun 16, 2020	24.32	24.32	23.85	23.97	6,720	+0.58(+2.46%)
Jun 15, 2020	22.75	23.49	22.75	23.39	2,943	+0.23(+1.00%)
Jun 12, 2020	23.29	23.29	22.61	23.16	12,065	+0.74(+3.29%)
Jun 11, 2020	22.76	22.83	22.34	22.42	10,756	-1.50(-6.26%)
Jun 10, 2020	24.13	24.15	23.85	23.92	9,963	-0.66(-2.68%)
Jun 09, 2020	24.44	24.73	24.44	24.57	11,520	-0.51(-2.02%)
Jun 08, 2020	25.00	25.09	24.88	25.08	9,948	+0.64(+2.60%)
Jun 05, 2020	24.67	24.79	24.42	24.44	15,081	+0.93(+3.97%)
Jun 04, 2020	23.55	23.55	23.22	23.51	6,524	-0.21(-0.88%)
Jun 03, 2020	23.17	23.82	23.17	23.72	92,152	+0.90(+3.94%)
Jun 02, 2020	22.66	22.88	22.66	22.82	5,781	+0.21(+0.94%)
Jun 01, 2020	22.29	22.75	22.29	22.61	17,462	+0.48(+2.16%)
May 29, 2020	22.09	22.24	22.02	22.13	36,196	-0.31(-1.40%)
May 28, 2020	22.53	22.53	22.25	22.45	13,159	-0.04(-0.19%)
May 27, 2020	22.60	22.60	22.04	22.49	24,501	+0.46(+2.09%)
May 26, 2020	21.91	22.21	21.91	22.03	25,909	+0.89(+4.23%)
May 22, 2020	21.05	21.20	20.97	21.14	15,546	+0.10(+0.48%)
May 21, 2020	21.07	21.22	20.99	21.03	28,830	-0.05(-0.24%)
May 20, 2020	20.98	21.09	20.80	21.08	14,733	+0.26(+1.25%)
May 19, 2020	21.14	21.14	20.72	20.82	18,981	-0.14(-0.67%)
May 18, 2020	19.87	21.22	19.87	20.96	23,216	+1.14(+5.74%)
May 15, 2020	19.50	19.82	19.41	19.82	62,996	-0.06(-0.30%)
May 14, 2020	19.20	19.89	19.01	19.89	13,823	+0.18(+0.89%)
May 13, 2020	20.03	20.09	19.61	19.71	24,837	-0.67(-3.27%)
May 12, 2020	21.12	21.12	20.35	20.38	19,800	-1.06(-4.94%)
May 11, 2020	21.75	21.75	21.32	21.44	13,813	-0.37(-1.70%)
May 08, 2020	21.65	21.93	21.61	21.81	17,866	+0.55(+2.58%)
May 07, 2020	21.33	21.62	21.24	21.26	10,129	+0.16(+0.78%)
May 06, 2020	21.45	21.49	21.09	21.09	27,724	-0.35(-1.65%)
May 05, 2020	21.56	21.82	21.45	21.45	17,859	+0.10(+0.45%)
May 04, 2020	21.20	21.39	20.98	21.35	36,088	-0.10(-0.48%)
May 01, 2020	21.59	21.81	21.33	21.45	33,064	-0.91(-4.08%)
Apr 30, 2020	22.18	22.37	22.01	22.37	43,399	-0.41(-1.78%)
Apr 29, 2020	22.73	23.04	22.37	22.77	36,171	+0.69(+3.13%)
Apr 28, 2020	22.33	22.47	22.08	22.08	49,048	+0.35(+1.61%)
Apr 27, 2020	21.25	21.92	21.23	21.73	24,852	+0.93(+4.45%)
Apr 24, 2020	20.85	21.16	20.71	20.81	29,003	+0.01(+0.04%)
Apr 23, 2020	21.11	21.37	20.53	20.80	47,813	-0.20(-0.96%)
Apr 22, 2020	21.21	21.21	20.90	21.00	41,060	+0.12(+0.59%)
Apr 21, 2020	20.82	21.01	20.63	20.88	56,798	-0.32(-1.52%)
Apr 20, 2020	21.73	21.73	20.80	21.20	59,232	-0.86(-3.89%)
Apr 17, 2020	22.02	22.20	21.82	22.06	70,695	+0.73(+3.41%)
Apr 16, 2020	21.33	21.41	21.19	21.33	40,735	-0.31(-1.45%)
Apr 15, 2020	21.82	21.82	21.33	21.64	27,256	-0.97(-4.28%)
Apr 14, 2020	22.85	22.85	22.41	22.61	61,814	+0.67(+3.06%)
Apr 13, 2020	22.98	22.98	21.87	21.94	22,468	-1.01(-4.38%)
Apr 09, 2020	21.57	23.03	21.53	22.94	36,757	+1.59(+7.44%)
Apr 08, 2020	20.77	21.57	20.77	21.36	34,314	+0.98(+4.81%)
Apr 07, 2020	21.12	21.21	20.38	20.38	32,313	+0.15(+0.76%)
Apr 06, 2020	19.42	20.22	19.42	20.22	20,130	+1.61(+8.63%)
Apr 03, 2020	18.96	18.96	18.33	18.62	24,661	-0.25(-1.34%)
Apr 02, 2020	18.82	19.13	18.48	18.87	23,827	-0.04(-0.23%)