Skip to main content
US Diversified Real Estate ETF (PPTY)
NYSEARCA: PPTY · Real-Time Price · USD
29.92
-0.04 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

PPTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.8930.0629.8929.9229.92-0.14%1,648
Dec 4, 202530.1230.1329.9629.9629.96-0.87%2,413
Dec 3, 202530.2530.2530.1930.2230.22-0.32%2,109
Dec 2, 202530.2630.4030.2630.3230.32-0.32%1,253
Dec 1, 202530.4230.4230.4230.4230.42-0.84%229
Nov 28, 202530.6730.6730.6730.6730.670.15%540
Nov 26, 202530.4030.7630.4030.6330.630.41%3,381
Nov 25, 202530.5530.6230.5030.5030.501.03%3,729
Nov 24, 202529.9630.2329.9630.1930.190.33%12,462
Nov 21, 202529.6830.0929.6230.0930.091.86%5,379
Nov 20, 202529.8829.9529.5429.5429.54-0.31%6,878
Nov 19, 202529.5429.6429.5429.6329.63-0.67%4,433
Nov 18, 202529.6829.8629.6829.8329.830.56%1,460
Nov 17, 202529.9429.9729.6129.6729.66-0.92%4,989
Nov 14, 202529.9129.9829.8429.9429.94-0.20%1,439
Nov 13, 202530.0930.1429.9230.0030.00-0.75%2,256
Nov 12, 202530.3930.5030.2330.2330.23-0.83%7,359
Nov 11, 202530.3630.4830.3630.4830.480.73%631
Nov 10, 202530.3630.3630.1930.2630.26-0.25%1,441
Nov 7, 202529.8530.3429.8530.3430.341.70%2,068
Nov 6, 202529.9029.9429.7829.8329.83-0.45%4,370
Nov 5, 202529.8130.0329.7429.9629.960.57%8,366
Nov 4, 202529.6729.8229.6729.7929.790.13%1,972
Nov 3, 202529.4429.7529.3929.7529.750.03%7,905
Oct 31, 202529.5929.8129.4329.7429.740.31%3,601
Oct 30, 202529.5729.7829.5729.6529.650.58%9,522
Oct 29, 202530.0630.0629.3429.4829.48-2.48%8,797
Oct 28, 202530.7930.7930.2330.2330.23-2.14%5,478
Oct 27, 202530.8930.9130.7730.8930.890.06%2,675
Oct 24, 202530.9230.9630.8730.8730.870.36%2,030
Oct 23, 202530.7330.8330.6430.7630.76-0.26%8,780
Oct 22, 202530.7930.9330.7430.8430.840.59%13,975
Oct 21, 202530.6230.8030.6230.6630.66-0.97%7,207
Oct 20, 202530.9830.9830.8830.9630.660.62%4,863
Oct 17, 202530.6230.7730.5030.7730.470.79%8,284
Oct 16, 202530.7530.7530.4430.5330.23-0.62%13,802
Oct 15, 202530.9330.9330.5830.7230.421.09%3,093
Oct 14, 202529.9730.3929.9730.3930.090.86%1,081
Oct 13, 202530.0130.1330.0130.1329.830.91%4,608
Oct 10, 202530.2730.3329.8629.8629.56-1.52%4,322
Oct 9, 202530.4730.5130.2830.3230.02-0.70%18,110
Oct 8, 202530.4430.6430.4430.5330.23-0.29%14,338
Oct 7, 202530.7630.8430.5830.6230.32-0.49%13,369
Oct 6, 202530.9231.0130.7730.7730.47-0.77%9,714
Oct 3, 202531.1731.2831.0131.0130.710.31%11,851
Oct 2, 202531.0131.0130.7630.9130.61-0.51%7,891
Oct 1, 202531.0031.0930.9331.0730.770.25%5,766
Sep 30, 202530.7530.9930.7530.9930.690.83%2,502
Sep 29, 202530.6730.8130.6730.7430.44-0.22%8,944
Sep 26, 202530.7530.8830.7130.8130.510.71%3,414