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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		23.37	23.37	23.37	0	+0.05(+0.21%)
Aug 30, 2018	23.36	23.38	23.31	23.32	10,685	-0.14(-0.59%)
Aug 29, 2018	23.39	23.45	23.37	23.45	4,354	+0.06(+0.24%)
Aug 28, 2018	23.13	23.40	23.13	23.40	7,022	+0.27(+1.19%)
Aug 27, 2018	23.28	23.28	23.04	23.12	14,791	-0.08(-0.35%)
Aug 24, 2018	23.07	23.20	23.06	23.20	42,162	+0.15(+0.63%)
Aug 23, 2018	23.10	23.11	23.06	23.06	12,531	-0.05(-0.21%)
Aug 22, 2018	23.08	23.12	23.00	23.11	4,359	-0.11(-0.47%)
Aug 21, 2018	23.55	23.55	23.18	23.22	10,461	-0.16(-0.67%)
Aug 20, 2018	23.41	23.48	23.33	23.37	23,269	+0.02(+0.10%)
Aug 17, 2018	23.29	23.35	23.29	23.35	20,401	+0.23(+0.98%)
Aug 16, 2018	23.04	23.16	23.04	23.12	43,154	+0.15(+0.63%)
Aug 15, 2018	22.88	22.99	22.88	22.98	12,573	+0.16(+0.71%)
Aug 14, 2018	22.77	22.86	22.77	22.82	22,494	+0.15(+0.68%)
Aug 13, 2018	22.53	22.69	22.53	22.66	16,972	-0.08(-0.36%)
Aug 10, 2018	22.81	22.82	22.74	22.74	31,900	-0.17(-0.76%)
Aug 09, 2018	22.92	22.96	22.90	22.92	6,989	+0.00(+0.02%)
Aug 08, 2018	22.85	22.95	22.85	22.91	27,334	-0.04(-0.18%)
Aug 07, 2018	22.89	22.97	22.89	22.95	19,727	-0.05(-0.21%)
Aug 06, 2018	23.28	23.28	23.00	23.00	22,577	-0.06(-0.25%)
Aug 03, 2018	22.91	23.06	22.91	23.06	13,724	+0.24(+1.06%)
Aug 02, 2018	23.03	23.03	22.75	22.82	21,772	-0.02(-0.11%)
Aug 01, 2018	22.55	22.84	22.52	22.84	10,953	+0.15(+0.64%)
Jul 31, 2018	22.49	22.78	22.49	22.69	47,751	+0.40(+1.81%)
Jul 30, 2018	22.31	22.31	22.28	22.29	25,900	-0.03(-0.14%)
Jul 27, 2018	22.34	22.35	22.29	22.32	17,310	-0.22(-0.97%)
Jul 26, 2018	22.45	22.54	22.45	22.54	19,028	+0.17(+0.76%)
Jul 25, 2018	22.39	22.39	22.34	22.37	18,822	+0.06(+0.29%)
Jul 24, 2018	22.34	22.36	22.26	22.31	18,771	-0.13(-0.58%)
Jul 23, 2018	22.53	22.53	22.34	22.44	59,103	-0.05(-0.22%)
Jul 20, 2018	22.44	22.51	22.41	22.48	7,745	-0.18(-0.79%)
Jul 19, 2018	22.73	22.73	22.39	22.66	40,291	+0.23(+1.01%)
Jul 18, 2018	22.34	22.44	22.34	22.44	60,767	-0.09(-0.39%)
Jul 17, 2018	22.63	22.63	22.44	22.52	68,594	-0.17(-0.75%)
Jul 16, 2018		22.70	22.83	22.69	27,969	-0.14(-0.60%)
Jul 13, 2018	22.87	22.87	22.83	22.83	43,934	-0.01(-0.04%)
Jul 12, 2018	22.80	22.88	22.78	22.84	43,049	+0.02(+0.11%)
Jul 11, 2018	22.87	22.88	22.78	22.82	33,669	+0.01(+0.04%)
Jul 10, 2018	22.83	22.89	22.81	22.81	24,643	+0.06(+0.25%)
Jul 09, 2018		22.90	22.72	22.75	22,933	-0.15(-0.67%)
Jul 06, 2018	22.91	22.96	22.90	22.90	10,778	+0.16(+0.71%)
Jul 05, 2018	22.61	22.75	22.61	22.74	62,241	+0.11(+0.50%)
Jul 03, 2018		22.63	22.63	22.63	0	+0.22(+0.97%)
Jul 02, 2018	22.58	22.58	22.24	22.41	11,292	-0.17(-0.75%)
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%)