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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	33.84	33.91	33.65	33.74	5,178	-0.32(-0.95%)
Oct 28, 2021	33.85	34.06	33.85	34.06	5,051	+0.38(+1.13%)
Oct 27, 2021	33.74	33.81	33.68	33.68	1,932	-0.21(-0.62%)
Oct 26, 2021	33.76	33.98		33.89	4,857	+0.11(+0.31%)
Oct 25, 2021	34.06	34.06	33.63	33.79	4,793	+0.09(+0.26%)
Oct 22, 2021	33.88	33.91	33.70	33.70	10,659	+0.06(+0.19%)
Oct 21, 2021	33.73	33.76	33.54	33.64	10,948	-0.05(-0.13%)
Oct 20, 2021	33.22	33.69	33.22	33.68	4,586	+0.49(+1.46%)
Oct 19, 2021	33.53	33.53	33.20	33.20	5,352	-0.22(-0.66%)
Oct 18, 2021	33.36	33.50	33.31	33.42	6,553	+0.12(+0.36%)
Oct 15, 2021	33.42	33.58	33.26	33.30	3,923	+0.03(+0.08%)
Oct 14, 2021	33.35	33.35	33.10	33.27	9,648	+0.35(+1.08%)
Oct 13, 2021	32.60	32.93	32.53	32.92	9,636	+0.25(+0.75%)
Oct 12, 2021	32.54	32.78	32.54	32.67	8,770	+0.35(+1.07%)
Oct 11, 2021	32.31	32.44	32.26	32.32	2,397	+0.09(+0.29%)
Oct 08, 2021	32.33	32.50	32.23	32.23	2,443	-0.17(-0.52%)
Oct 07, 2021	32.65	32.70	32.39	32.40	12,354	+0.12(+0.37%)
Oct 06, 2021	31.69	32.28	31.55	32.28	10,561	+0.35(+1.09%)
Oct 05, 2021	31.97	32.15	31.93	31.93	6,925	-0.28(-0.86%)
Oct 04, 2021	32.08	32.29	32.02	32.21	8,990	+0.08(+0.24%)
Oct 01, 2021	31.56	32.28	31.56	32.13	13,838	+0.60(+1.89%)
Sep 30, 2021	31.91	31.91	31.53	31.53	3,610	-0.48(-1.50%)
Sep 29, 2021	32.20	32.20	32.01	32.01	7,813	+0.26(+0.83%)
Sep 28, 2021	31.72	31.87	31.72	31.75	3,638	-0.09(-0.28%)
Sep 27, 2021	32.01	32.41	31.84	31.84	7,320	-0.28(-0.87%)
Sep 24, 2021	32.30	32.31	32.05	32.12	2,802	-0.23(-0.72%)
Sep 23, 2021	32.52	32.53	32.35	32.35	3,656	+0.08(+0.24%)
Sep 22, 2021	32.30	32.44	32.26	32.28	3,170	+0.32(+1.00%)
Sep 21, 2021	32.12	32.17	31.96	31.96	2,818	+0.01(+0.02%)
Sep 20, 2021	31.54	31.95	31.54	31.95	7,570	-0.09(-0.29%)
Sep 17, 2021	32.38	32.38	32.04	32.04	4,368	-0.37(-1.16%)
Sep 16, 2021	32.70	32.70	32.42	32.42	6,375	+0.03(+0.08%)
Sep 15, 2021	32.38	32.54	32.30	32.39	4,626	+0.12(+0.36%)
Sep 14, 2021	32.38	32.39	32.13	32.28	3,869	-0.05(-0.16%)
Sep 13, 2021	32.23	32.50	32.19	32.33	4,548	+0.33(+1.03%)
Sep 10, 2021	32.53	32.53	32.00	32.00	11,396	-0.51(-1.57%)
Sep 09, 2021	33.17	33.17	32.51	32.51	5,373	-0.57(-1.73%)
Sep 08, 2021	33.20	33.20	32.95	33.08	2,709	+0.16(+0.48%)
Sep 07, 2021	32.94	32.94	32.75	32.92	5,809	-0.31(-0.94%)
Sep 03, 2021	32.95	33.24	32.95	33.24	2,971	-0.06(-0.18%)
Sep 02, 2021	33.09	33.30	33.05	33.30	8,951	+0.16(+0.48%)
Sep 01, 2021	33.08	33.17	32.95	33.14	4,743	+0.38(+1.18%)
Aug 31, 2021	32.58	32.79	32.58	32.75	4,682	+0.15(+0.46%)
Aug 30, 2021	32.39	32.60	32.26	32.60	4,341	+0.21(+0.64%)
Aug 27, 2021	32.08	32.54	32.08	32.40	2,562	+0.37(+1.16%)
Aug 26, 2021	32.06	32.14	31.91	32.02	2,173	-0.06(-0.19%)
Aug 25, 2021	32.11	32.30	32.08	32.08	6,404	+0.05(+0.16%)
Aug 24, 2021	31.91	32.07	31.88	32.03	7,108	-0.02(-0.07%)
Aug 23, 2021	32.26	32.26	31.99	32.06	13,922	-0.07(-0.23%)
Aug 20, 2021	32.28	32.28	31.96	32.13	2,546	+0.21(+0.67%)
Aug 19, 2021	32.08	32.08	31.71	31.92	6,966	+0.03(+0.10%)
Aug 18, 2021	32.11	32.11	31.86	31.89	6,402	-0.26(-0.79%)
Aug 17, 2021	31.87	32.14	31.87	32.14	4,145	-0.13(-0.42%)
Aug 16, 2021	32.21	32.44	32.21	32.28	7,361	-0.06(-0.18%)
Aug 13, 2021	32.27	32.37	32.17	32.33	5,141	+0.17(+0.52%)
Aug 12, 2021	32.37	32.37	32.00	32.17	6,914	-0.05(-0.15%)
Aug 11, 2021	32.07	32.25	32.07	32.21	2,345	+0.17(+0.54%)
Aug 10, 2021	32.29	32.29	32.04	32.04	20,512	-0.31(-0.97%)
Aug 09, 2021	32.44	32.44	32.30	32.35	8,078	-0.20(-0.61%)
Aug 06, 2021	32.68	32.70	32.50	32.55	4,543	+0.04(+0.12%)
Aug 05, 2021	32.17	32.51	32.17	32.51	6,103	+0.55(+1.71%)
Aug 04, 2021	32.26	32.26	31.94	31.97	7,294	-0.30(-0.94%)
Aug 03, 2021	32.16	32.27	32.08	32.27	7,678	-0.04(-0.12%)