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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	22.19	22.29	22.04	22.06	7,384	-0.26(-1.17%)
Oct 30, 2018	22.45	22.45	22.23	22.32	5,164	+0.20(+0.90%)
Oct 29, 2018	22.20	22.20	22.13	22.13	1,280	+0.15(+0.69%)
Oct 26, 2018	21.91	22.04	21.82	21.97	10,444	-0.45(-2.00%)
Oct 25, 2018	22.19	22.44	22.19	22.42	3,849	+0.26(+1.18%)
Oct 24, 2018	22.09	22.26	22.07	22.16	13,264	+0.24(+1.11%)
Oct 23, 2018	21.66	22.00	21.66	21.92	16,217	+0.11(+0.50%)
Oct 22, 2018	22.03	22.04	21.81	21.81	3,876	-0.28(-1.25%)
Oct 19, 2018	22.09	22.10	22.04	22.08	9,707	+0.09(+0.43%)
Oct 18, 2018	22.10	22.10	21.90	21.99	4,971	-0.02(-0.07%)
Oct 17, 2018	21.92	22.12	21.86	22.01	19,064	-0.06(-0.26%)
Oct 16, 2018	21.79	22.09	21.79	22.06	90,202	+0.44(+2.03%)
Oct 15, 2018	21.70	21.79	21.62	21.62	19,705	+0.16(+0.76%)
Oct 12, 2018	21.70	21.70	21.38	21.46	11,181	-0.18(-0.83%)
Oct 11, 2018	22.06	22.06	21.62	21.64	36,653	-0.64(-2.89%)
Oct 10, 2018	22.53	22.53	22.28	22.28	13,841	-0.24(-1.05%)
Oct 09, 2018	22.48	22.56	22.42	22.52	27,236	+0.05(+0.22%)
Oct 08, 2018	22.34	22.49	22.32	22.47	19,894	+0.36(+1.62%)
Oct 05, 2018	22.19	22.20	22.05	22.11	19,414	+0.02(+0.10%)
Oct 04, 2018	22.14	22.15	22.05	22.09	27,865	-0.24(-1.08%)
Oct 03, 2018	22.60	22.60	22.28	22.33	5,472	-0.22(-0.98%)
Oct 02, 2018	22.33	22.65	22.33	22.55	29,679	-0.07(-0.29%)
Oct 01, 2018	22.69	22.79	22.58	22.62	9,220	-0.09(-0.39%)
Sep 28, 2018	22.47	22.74	22.47	22.71	13,762	+0.22(+0.98%)
Sep 27, 2018	22.48	22.54	22.41	22.49	12,078	-0.02(-0.09%)
Sep 26, 2018	22.56	22.58	22.51	22.51	1,773	-0.16(-0.72%)
Sep 25, 2018	22.63	22.69	22.61	22.67	17,685	+0.05(+0.23%)
Sep 24, 2018	22.77	22.77	22.53	22.62	8,602	-0.47(-2.04%)
Sep 21, 2018	23.09	23.19	23.03	23.09	5,283	+0.02(+0.11%)
Sep 20, 2018	22.84	23.06	22.79	23.06	6,500	+0.28(+1.21%)
Sep 19, 2018	22.98	22.98	22.79	22.79	6,044	-0.35(-1.51%)
Sep 18, 2018	23.50	23.50	23.11	23.14	13,468	-0.10(-0.42%)
Sep 17, 2018	23.24	23.24	23.15	23.24	3,797	+0.15(+0.63%)
Sep 14, 2018	23.07	23.11	23.06	23.09	9,026	-0.19(-0.80%)
Sep 13, 2018	23.24	23.29	23.22	23.28	6,329	+0.14(+0.59%)
Sep 12, 2018	23.58	23.58	23.14	23.14	9,432	-0.05(-0.21%)
Sep 11, 2018	23.16	23.24	23.12	23.19	9,871	-0.02(-0.07%)
Sep 10, 2018	23.18	23.24	23.15	23.20	9,608	+0.14(+0.60%)
Sep 07, 2018	23.13	23.13	23.03	23.07	6,058	-0.22(-0.94%)
Sep 06, 2018	23.28	23.32	23.27	23.28	22,795	+0.06(+0.24%)
Sep 05, 2018	23.16	23.28	23.16	23.23	5,467	+0.21(+0.91%)
Sep 04, 2018	23.55	23.55	23.02	23.02	11,502	-0.35(-1.49%)
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%)