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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	30.16	30.20	29.96	30.16	26,793	+0.11(+0.37%)
Apr 29, 2021	29.96	30.27	29.96	30.05	10,296	+0.33(+1.11%)
Apr 28, 2021	29.95	29.95	29.67	29.72	11,820	-0.04(-0.14%)
Apr 27, 2021	30.08	30.08	29.68	29.76	13,365	+0.03(+0.10%)
Apr 26, 2021	29.82	29.84	29.74	29.74	16,907	+0.13(+0.44%)
Apr 23, 2021	29.56	29.64	29.48	29.61	18,385	+0.08(+0.26%)
Apr 22, 2021	29.83	29.85	29.44	29.53	16,345	-0.15(-0.51%)
Apr 21, 2021	29.69	29.75	29.39	29.68	9,890	+0.24(+0.82%)
Apr 20, 2021	29.31	29.46	29.31	29.44	7,070	+0.26(+0.90%)
Apr 19, 2021	29.07	29.20	29.03	29.18	25,826	+0.01(+0.04%)
Apr 16, 2021	29.15	29.26	29.12	29.17	8,931	+0.09(+0.32%)
Apr 15, 2021	28.84	29.09	28.84	29.07	13,811	+0.40(+1.38%)
Apr 14, 2021	28.98	29.02	28.67	28.67	10,007	-0.21(-0.71%)
Apr 13, 2021	28.88	28.88	28.62	28.88	15,995	+0.19(+0.66%)
Apr 12, 2021	28.40	28.71	28.40	28.69	13,714	+0.06(+0.22%)
Apr 09, 2021	28.58	28.65	28.50	28.63	11,305	+0.03(+0.10%)
Apr 08, 2021	28.66	28.75	28.60	28.60	6,104	-0.08(-0.28%)
Apr 07, 2021	28.58	28.70	28.49	28.68	20,414	+0.01(+0.05%)
Apr 06, 2021	28.77	28.77	28.52	28.67	6,371	+0.18(+0.63%)
Apr 05, 2021	28.95	28.95	28.28	28.49	7,863	+0.05(+0.19%)
Apr 01, 2021	28.10	28.43	28.08	28.43	8,252	+0.37(+1.32%)
Mar 31, 2021	28.31	28.31	28.06	28.06	14,605	-0.21(-0.73%)
Mar 30, 2021	28.21	28.36	28.18	28.27	13,180	+0.09(+0.32%)
Mar 29, 2021	28.23	28.26	27.93	28.18	5,890	-0.27(-0.94%)
Mar 26, 2021	28.19	28.45	28.07	28.45	5,087	+0.57(+2.03%)
Mar 25, 2021	27.47	27.96	27.21	27.88	15,184	+0.19(+0.67%)
Mar 24, 2021	27.81	28.13	27.70	27.70	10,697	+0.03(+0.10%)
Mar 23, 2021	27.82	27.92	27.52	27.67	16,162	-0.10(-0.37%)
Mar 22, 2021	27.77	27.81	27.63	27.77	7,331	-0.04(-0.15%)
Mar 19, 2021	28.12	28.17	27.81	27.81	5,991	-0.52(-1.82%)
Mar 18, 2021	28.40	28.47	28.27	28.33	12,614	-0.19(-0.68%)
Mar 17, 2021	28.74	28.74	28.22	28.52	13,170	+0.05(+0.19%)
Mar 16, 2021	28.50	28.51	28.39	28.47	3,350	-0.27(-0.94%)
Mar 15, 2021	28.54	28.86	28.25	28.74	7,826	+0.40(+1.39%)
Mar 12, 2021	28.00	28.34	27.97	28.34	5,426	+0.52(+1.87%)
Mar 11, 2021	27.98	28.00	27.82	27.82	7,044	+0.10(+0.37%)
Mar 10, 2021	27.50	27.83	27.44	27.72	10,303	+0.22(+0.81%)
Mar 09, 2021	27.66	27.66	27.47	27.50	5,537	-0.09(-0.31%)
Mar 08, 2021	27.08	27.71	27.08	27.58	6,047	+0.52(+1.93%)
Mar 05, 2021	26.60	27.06	26.60	27.06	2,487	+0.33(+1.24%)
Mar 04, 2021	27.11	27.12	26.62	26.73	4,683	-0.26(-0.95%)
Mar 03, 2021	26.96	27.21	26.94	26.99	4,258	+0.08(+0.30%)
Mar 02, 2021	27.08	27.08	26.69	26.91	15,874	-0.22(-0.82%)
Mar 01, 2021	27.41	27.51	27.13	27.13	11,612	+0.15(+0.57%)
Feb 26, 2021	27.31	27.31	26.97	26.97	8,931	-0.36(-1.31%)
Feb 25, 2021	28.00	28.00	27.28	27.33	130,820	-0.56(-2.00%)
Feb 24, 2021	27.69	27.93	27.67	27.89	21,512	+0.36(+1.32%)
Feb 23, 2021	27.38	27.62	27.38	27.53	19,205	+0.41(+1.53%)
Feb 22, 2021	27.00	27.23	27.00	27.11	9,247	+0.29(+1.08%)
Feb 19, 2021	26.81	26.99	26.81	26.82	25,889	+0.08(+0.29%)
Feb 18, 2021	26.83	26.88	26.69	26.75	9,584	-0.18(-0.67%)
Feb 17, 2021	26.79	26.93	26.79	26.93	6,068	-0.03(-0.10%)
Feb 16, 2021	27.37	27.37	26.76	26.95	8,007	-0.17(-0.62%)
Feb 12, 2021	27.11	27.16	26.90	27.12	17,636	+0.06(+0.22%)
Feb 11, 2021	26.97	27.12	26.88	27.06	20,828	+0.21(+0.80%)
Feb 10, 2021	27.06	27.07	26.80	26.85	10,455	+0.16(+0.61%)
Feb 09, 2021	26.70	26.73	26.51	26.68	6,950	+0.07(+0.28%)
Feb 08, 2021	26.50	26.62	26.47	26.61	5,095	+0.13(+0.51%)
Feb 05, 2021	26.42	26.47	26.31	26.47	15,601	+0.16(+0.62%)
Feb 04, 2021	26.19	26.40	26.19	26.31	11,931	+0.23(+0.86%)
Feb 03, 2021	26.42	26.42	25.71	26.09	15,638	+0.04(+0.14%)
Feb 02, 2021	26.09	26.11	25.85	26.05	10,516	+0.22(+0.87%)