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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	26.14	26.19	25.97	25.97	22,500	-0.14(-0.52%)
Jul 30, 2019	26.18	26.18	26.10	26.10	3,404	+0.09(+0.33%)
Jul 29, 2019	25.95	26.17	25.95	26.02	11,459	+0.10(+0.40%)
Jul 26, 2019	25.80	25.93	25.80	25.91	8,839	+0.12(+0.47%)
Jul 25, 2019	25.79	25.85	25.75	25.79	8,697	-0.17(-0.66%)
Jul 24, 2019	25.92	25.99	25.86	25.96	1,767	+0.03(+0.10%)
Jul 23, 2019	25.66	25.94	25.64	25.94	1,819	+0.32(+1.25%)
Jul 22, 2019	25.66	25.70	25.59	25.62	27,225	-0.06(-0.25%)
Jul 19, 2019	26.04	26.07	25.65	25.68	4,539	-0.44(-1.68%)
Jul 18, 2019	25.98	26.19	25.91	26.12	14,941	+0.06(+0.22%)
Jul 17, 2019	26.09	26.09	25.88	26.06	17,790	-0.07(-0.29%)
Jul 16, 2019	26.12	26.22	26.12	26.14	12,775	-0.05(-0.18%)
Jul 15, 2019	26.27	26.27	26.17	26.18	7,800	-0.03(-0.11%)
Jul 12, 2019	26.16	26.24	26.14	26.21	16,623	-0.00(-0.01%)
Jul 11, 2019	26.53	26.53	26.15	26.21	7,702	-0.33(-1.25%)
Jul 10, 2019	26.40	26.59	26.40	26.55	9,159	+0.16(+0.59%)
Jul 09, 2019	26.20	26.39	26.20	26.39	10,345	+0.14(+0.53%)
Jul 08, 2019	26.21	26.26	26.17	26.25	6,571	+0.11(+0.41%)
Jul 05, 2019	25.86	26.16	25.84	26.14	3,613	-0.08(-0.29%)
Jul 03, 2019	26.13	26.22	26.13	26.22	12,648	+0.28(+1.09%)
Jul 02, 2019	25.87	25.93	25.87	25.93	5,872	+0.38(+1.49%)
Jul 01, 2019	25.52	25.61	25.25	25.55	6,734	+0.04(+0.15%)
Jun 28, 2019	25.47	25.62	25.47	25.51	4,818	+0.16(+0.65%)
Jun 27, 2019	25.30	25.35	25.25	25.35	8,435	+0.23(+0.91%)
Jun 26, 2019	25.43	25.43	25.06	25.12	9,583	-0.48(-1.87%)
Jun 25, 2019	26.00	26.04	25.60	25.60	13,262	-0.33(-1.26%)
Jun 24, 2019	26.00	26.03	25.88	25.93	81,909	-0.14(-0.54%)
Jun 21, 2019	25.99	26.07	25.98	26.07	5,661	-0.33(-1.26%)
Jun 20, 2019	26.37	26.43	26.37	26.40	1,338	+0.12(+0.46%)
Jun 19, 2019	26.41	26.41	26.02	26.28	8,386	+0.18(+0.68%)
Jun 18, 2019	26.30	26.30	26.00	26.10	10,412	-0.05(-0.20%)
Jun 17, 2019	26.05	26.15	26.05	26.15	6,895	+0.20(+0.77%)
Jun 14, 2019	26.02	26.02	25.91	25.95	3,372	+0.05(+0.19%)
Jun 13, 2019	25.83	25.90	25.82	25.90	5,101	+0.14(+0.53%)
Jun 12, 2019	25.74	25.79	25.74	25.77	9,266	+0.06(+0.22%)
Jun 11, 2019	25.52	25.71	25.52	25.71	4,866	+0.03(+0.14%)
Jun 10, 2019	25.62	25.69	25.59	25.67	3,755	-0.08(-0.31%)
Jun 07, 2019	25.73	25.88	25.73	25.75	13,130	+0.12(+0.48%)
Jun 06, 2019	25.57	25.63	25.43	25.63	5,692	+0.08(+0.33%)
Jun 05, 2019	24.95	25.55	24.95	25.55	18,309	+0.51(+2.05%)
Jun 04, 2019	24.98	25.03	24.83	25.03	7,538	-0.12(-0.48%)
Jun 03, 2019	25.06	25.15	25.01	25.15	8,298	+0.05(+0.18%)
May 31, 2019	24.88	25.21	24.88	25.11	3,975	+0.11(+0.44%)
May 30, 2019	25.06	25.11	24.97	25.00	14,125	+0.03(+0.11%)
May 29, 2019	25.06	25.39	24.90	24.97	10,683	-0.39(-1.55%)
May 28, 2019	25.75	25.75	25.36	25.36	9,313	-0.19(-0.75%)
May 24, 2019	25.59	25.59	25.49	25.55	3,372	+0.12(+0.47%)
May 23, 2019	25.39	25.45	25.38	25.43	4,626	-0.02(-0.09%)
May 22, 2019	25.43	25.48	25.39	25.46	2,995	+0.04(+0.17%)
May 21, 2019	25.33	25.45	25.33	25.41	6,848	+0.25(+1.01%)
May 20, 2019	25.39	25.39	25.11	25.16	5,312	-0.33(-1.28%)
May 17, 2019	25.48	25.49	25.39	25.49	3,975	-0.02(-0.07%)
May 16, 2019	25.52	25.61	25.49	25.50	5,174	+0.13(+0.51%)
May 15, 2019	25.37	25.43	25.37	25.37	2,120	+0.15(+0.59%)
May 14, 2019	25.24	25.24	25.20	25.23	4,993	+0.12(+0.47%)
May 13, 2019	25.23	25.23	25.03	25.11	5,886	-0.10(-0.38%)
May 10, 2019	25.01	25.20	24.92	25.20	1,686	+0.23(+0.92%)
May 09, 2019	24.84	24.97	24.84	24.97	2,891	+0.10(+0.42%)
May 08, 2019	25.03	25.03	24.87	24.87	44,337	-0.04(-0.16%)
May 07, 2019	25.24	25.24	24.91	24.91	5,360	-0.47(-1.85%)
May 06, 2019	25.12	25.43	25.12	25.38	15,554	-0.06(-0.23%)
May 03, 2019	25.20	25.45	25.20	25.44	10,118	+0.23(+0.90%)
May 02, 2019	25.43	25.43	25.14	25.21	12,895	-0.01(-0.05%)