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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	30.98	31.19	30.98	31.10	14,356	-0.29(-0.93%)
May 27, 2022	31.17	31.40	31.17	31.39	9,467	+0.65(+2.11%)
May 26, 2022	30.88	31.00	30.74	30.74	4,897	+0.10(+0.32%)
May 25, 2022	30.41	30.65	30.28	30.64	9,165	+0.38(+1.25%)
May 24, 2022	29.56	30.30	29.56	30.26	11,815	+0.22(+0.73%)
May 23, 2022	29.98	30.20	29.98	30.04	12,341	+0.26(+0.87%)
May 20, 2022	29.49	29.79	29.40	29.79	19,500	+0.04(+0.15%)
May 19, 2022	30.07	30.15	29.74	29.74	9,295	-0.30(-1.00%)
May 18, 2022	30.79	30.79	29.98	30.04	14,252	-0.98(-3.17%)
May 17, 2022	30.64	31.03	30.63	31.03	11,927	+0.45(+1.49%)
May 16, 2022	30.55	30.72	30.55	30.57	11,689	-0.15(-0.49%)
May 13, 2022	30.51	30.72	30.21	30.72	7,363	+0.71(+2.36%)
May 12, 2022	29.71	30.01	29.68	30.01	10,875	+0.20(+0.67%)
May 11, 2022	29.99	30.32	29.81	29.81	8,140	-0.06(-0.19%)
May 10, 2022	29.72	29.99	29.72	29.87	5,658	-0.42(-1.38%)
May 09, 2022	30.96	31.02	30.29	30.29	5,802	-1.27(-4.02%)
May 06, 2022	31.59	31.59	31.27	31.55	6,406	-0.36(-1.13%)
May 05, 2022	32.50	32.50	31.67	31.91	13,340	-0.88(-2.68%)
May 04, 2022	32.34	32.81	31.99	32.79	13,041	+0.25(+0.77%)
May 03, 2022	32.58	32.62	32.20	32.54	11,241	+0.30(+0.92%)
May 02, 2022	33.04	33.04	31.66	32.25	10,445	-0.68(-2.07%)
Apr 29, 2022	34.20	34.20	32.85	32.93	5,730	-1.54(-4.48%)
Apr 28, 2022	34.37	34.54	34.32	34.47	13,509	+0.55(+1.61%)
Apr 27, 2022	34.43	34.43	33.92	33.92	4,861	-0.34(-0.98%)
Apr 26, 2022	34.65	34.68	34.20	34.26	4,584	-0.38(-1.09%)
Apr 25, 2022	34.27	34.68	34.18	34.64	5,582	-0.06(-0.19%)
Apr 22, 2022	35.01	35.07	34.70	34.70	7,103	-0.62(-1.77%)
Apr 21, 2022	35.62	35.73	35.29	35.33	12,342	-0.18(-0.49%)
Apr 20, 2022	35.09	35.61	35.09	35.50	5,869	+0.52(+1.48%)
Apr 19, 2022	34.75	35.04	34.75	34.98	6,793	+0.78(+2.28%)
Apr 18, 2022	34.38	34.44	34.08	34.20	4,987	-0.17(-0.51%)
Apr 14, 2022	34.42	34.75	34.38	34.38	13,000	-0.12(-0.34%)
Apr 13, 2022	34.01	34.50	34.01	34.50	8,710	+0.41(+1.20%)
Apr 12, 2022	34.12	34.20	33.98	34.09	11,140	+0.03(+0.08%)
Apr 11, 2022	34.27	34.29	34.02	34.06	10,399	-0.33(-0.96%)
Apr 08, 2022	34.29	34.54	34.29	34.39	11,043	-0.08(-0.23%)
Apr 07, 2022	34.31	34.59	34.31	34.47	17,667	-0.35(-1.00%)
Apr 06, 2022	34.54	34.89	34.48	34.82	10,614	+0.22(+0.64%)
Apr 05, 2022	35.14	35.14	34.60	34.60	8,012	-0.29(-0.82%)
Apr 04, 2022	34.79	34.89	34.65	34.88	12,885	-0.36(-1.01%)
Apr 01, 2022	34.85	35.24	34.85	35.24	7,228	+0.57(+1.63%)
Mar 31, 2022	35.34	35.34	34.68	34.68	4,540	-0.38(-1.09%)
Mar 30, 2022	35.23	35.28	34.99	35.06	8,023	-0.35(-0.99%)
Mar 29, 2022	34.71	35.50	34.71	35.41	10,345	+1.06(+3.09%)
Mar 28, 2022	34.23	34.34	34.15	34.34	2,285	+0.24(+0.71%)
Mar 25, 2022	33.93	34.10	33.91	34.10	4,280	+0.42(+1.23%)
Mar 24, 2022	33.36	33.69	33.36	33.69	2,981	+0.25(+0.75%)
Mar 23, 2022	33.58	33.65	33.44	33.44	2,158	-0.40(-1.18%)
Mar 22, 2022	34.10	34.10	33.79	33.84	5,820	+0.07(+0.22%)
Mar 21, 2022	33.76	33.76	33.63	33.76	3,065	-0.22(-0.66%)
Mar 18, 2022	33.92	34.00	33.91	33.98	1,626	+0.11(+0.33%)
Mar 17, 2022	33.45	33.92	33.45	33.87	7,581	+0.31(+0.92%)
Mar 16, 2022	33.40	33.57	32.92	33.56	7,301	+0.38(+1.15%)
Mar 15, 2022	33.46	33.46	32.91	33.18	7,393	+0.23(+0.71%)
Mar 14, 2022	33.60	33.60	32.86	32.95	5,125	-0.29(-0.88%)
Mar 11, 2022	33.91	33.91	33.21	33.24	3,296	-0.27(-0.81%)
Mar 10, 2022	33.20	33.51	33.07	33.51	7,186	+0.14(+0.43%)
Mar 09, 2022	33.40	33.69	33.37	33.37	41,012	+0.44(+1.34%)
Mar 08, 2022	32.95	33.41	32.88	32.93	8,502	-0.06(-0.17%)
Mar 07, 2022	33.77	33.77	32.98	32.98	7,951	-0.62(-1.84%)
Mar 04, 2022	33.06	33.60	33.06	33.60	11,676	+0.19(+0.57%)
Mar 03, 2022	33.31	33.45	33.16	33.41	2,725	+0.16(+0.47%)
Mar 02, 2022	32.97	33.32	32.93	33.25	4,795	+0.72(+2.22%)