Skip to main content
Astoria Real Assets ETF (PPI)
NASDAQ: PPI · Real-Time Price · USD
16.31
+0.01 (0.07%)
Jun 27, 2025, 4:00 PM - Market closed

PPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.2916.3816.2816.3116.310.05%6,308
Jun 26, 202516.1316.3016.1316.3016.301.65%8,138
Jun 25, 202516.0816.0916.0216.0416.04-0.43%8,284
Jun 24, 202516.0116.1416.0116.1116.050.56%6,646
Jun 23, 202515.9216.1315.9216.0215.960.31%5,209
Jun 20, 202516.0016.0615.9515.9715.91-0.36%7,918
Jun 18, 202516.0916.1116.0016.0315.97-0.24%8,825
Jun 17, 202516.1116.1616.0616.0716.01-0.22%3,587
Jun 16, 202516.1016.2216.0916.1016.040.06%9,769
Jun 13, 202516.0816.0916.0116.0916.030.12%3,950
Jun 12, 202515.9816.0715.9816.0716.011.07%16,758
Jun 11, 202515.8315.9015.8315.9015.840.76%2,347
Jun 10, 202515.8915.8915.7515.7815.72-0.62%4,877
Jun 9, 202515.9015.9315.8615.8815.820.18%3,456
Jun 6, 202515.8615.8615.8315.8515.790.63%1,632
Jun 5, 202515.9115.9115.7215.7515.70-0.53%2,463
Jun 4, 202515.8815.8815.8215.8415.78-0.03%9,344
Jun 3, 202515.7615.8615.7615.8415.780.78%3,253
Jun 2, 202515.5915.7215.5915.7215.661.18%17,418
May 30, 202515.4515.5415.4515.5315.480.02%3,904
May 29, 202515.5315.5515.5015.5315.48-0.22%1,497
May 28, 202515.6215.6315.5415.5715.51-0.86%4,391
May 27, 202515.6115.7215.5815.7015.641.42%6,631
May 23, 202515.3715.5215.3715.4815.430.65%10,086
May 22, 202515.3315.4015.2715.3815.33-0.19%8,737
May 21, 202515.4715.5715.3915.4115.36-0.77%25,392
May 20, 202515.4315.5315.4315.5315.480.52%14,243
May 19, 202515.3915.4715.3915.4515.400.23%11,706
May 16, 202515.2915.4215.2815.4215.360.80%1,749
May 15, 202515.1615.3015.1415.2915.240.88%12,977
May 14, 202515.2015.2015.1615.1615.10-0.77%1,591
May 13, 202515.1815.3215.1815.2815.221.09%9,568
May 12, 202515.0615.1515.0615.1115.060.83%12,616
May 9, 202514.9714.9914.8914.9914.930.33%9,452
May 8, 202514.9215.0314.9214.9414.881.12%9,200
May 7, 202514.8414.8614.7214.7714.72-0.94%15,113
May 6, 202514.7714.9314.7714.9114.860.88%7,994
May 5, 202514.7214.8014.7214.7814.73-0.07%12,969
May 2, 202514.6914.8414.6914.7914.741.51%4,886
May 1, 202514.5514.6214.4914.5714.521.15%4,240
Apr 30, 202514.2414.4114.2414.4114.35-0.52%5,257
Apr 29, 202514.4914.4914.4414.4814.43-0.08%7,857
Apr 28, 202514.4514.4914.3514.4914.440.54%4,784
Apr 25, 202514.3914.4414.3114.4114.360.17%13,435
Apr 24, 202514.1514.3914.1414.3914.342.42%4,152
Apr 23, 202514.1714.2314.0314.0514.000.50%27,477
Apr 22, 202513.8613.9913.8613.9813.931.82%24,441
Apr 21, 202513.7713.7913.6113.7313.68-1.30%1,968
Apr 17, 202513.9214.0013.8413.9113.860.88%5,845
Apr 16, 202513.8113.8813.7113.7913.740.03%14,509