Skip to main content
Astoria Real Assets ETF (PPI)
NASDAQ: PPI · Real-Time Price · USD
18.45
-0.13 (-0.71%)
Dec 5, 2025, 4:00 PM EST - Market closed

PPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.6018.6018.4518.4518.45-0.72%7,535
Dec 4, 202518.5118.6518.5118.5818.580.48%12,147
Dec 3, 202518.3718.5118.3418.5018.500.60%13,093
Dec 2, 202518.4318.4318.3218.3918.390.05%12,259
Dec 1, 202518.5018.5018.3818.3818.38-1.16%22,322
Nov 28, 202518.4918.6218.4918.5918.590.66%21,586
Nov 26, 202518.3418.5218.3418.4718.471.54%10,047
Nov 25, 202518.1618.2218.0218.1918.190.34%18,693
Nov 24, 202517.8518.1517.8318.1318.131.68%12,607
Nov 21, 202517.7217.8917.7117.8317.83-0.12%3,426
Nov 20, 202518.5018.5217.8417.8517.85-1.92%21,077
Nov 19, 202518.3118.3918.1318.2018.20-0.08%223,833
Nov 18, 202518.0418.3418.0318.2118.210.13%19,842
Nov 17, 202518.4518.4518.1318.1918.19-1.03%104,410
Nov 14, 202518.1418.5618.1418.3818.38-0.22%9,350
Nov 13, 202518.7918.7918.4218.4218.42-2.51%8,441
Nov 12, 202518.8618.9218.8418.9018.900.68%30,549
Nov 11, 202518.7518.7918.7518.7718.77-0.49%1,191
Nov 10, 202518.8418.8918.6918.8618.861.49%15,620
Nov 7, 202518.3218.6118.3218.5818.581.14%2,217
Nov 6, 202518.4818.5518.3818.3818.37-1.18%9,721
Nov 5, 202518.4818.6318.4718.6018.601.29%3,943
Nov 4, 202518.4518.5418.3418.3618.36-2.23%20,368
Nov 3, 202518.7718.8018.7318.7818.78-0.16%10,359
Oct 31, 202518.8418.9018.7218.8118.81-0.04%16,870
Oct 30, 202518.8419.0018.8218.8218.82-0.76%15,753
Oct 29, 202519.0019.1018.8818.9618.960.66%10,232
Oct 28, 202518.8218.9518.8118.8418.84-0.56%56,246
Oct 27, 202518.9818.9818.8818.9418.94-0.21%4,969
Oct 24, 202518.9719.0418.9718.9818.981.09%26,070
Oct 23, 202518.7318.8718.6718.7818.781.68%49,068
Oct 22, 202518.5318.6218.2918.4718.47-1.10%45,863
Oct 21, 202518.6718.7718.6218.6718.67-2.04%4,979
Oct 20, 202519.0719.0819.0119.0619.061.60%10,196
Oct 17, 202518.9218.9218.6318.7618.76-1.55%15,012
Oct 16, 202519.3219.3218.9819.0619.06-0.57%10,535
Oct 15, 202519.1819.2618.9919.1719.171.00%15,498
Oct 14, 202518.6719.0918.6718.9818.980.56%20,013
Oct 13, 202518.7418.8918.7418.8718.872.42%6,633
Oct 10, 202518.9218.9218.4318.4318.43-2.12%38,968
Oct 9, 202519.0619.0618.7418.8318.83-0.76%19,065
Oct 8, 202518.8318.9818.8318.9718.971.40%9,866
Oct 7, 202518.8218.8218.6318.7118.71-0.33%5,752
Oct 6, 202518.7518.8518.6618.7718.770.75%11,622
Oct 3, 202518.5718.7318.5718.6318.630.38%11,933
Oct 2, 202518.5818.6118.3718.5618.560.19%61,177
Oct 1, 202518.4118.5418.3818.5318.531.09%21,383
Sep 30, 202518.2318.3618.2318.3318.330.14%24,438
Sep 29, 202518.2918.3518.2518.3018.300.71%34,488
Sep 26, 202518.0718.2018.0718.1718.170.75%31,604
Sep 25, 202517.9918.0917.9618.0417.98-0.82%24,815
Sep 24, 202518.2318.2918.1818.1918.13-0.09%23,596
Sep 23, 202518.3318.3618.2018.2018.15-0.21%36,307
Sep 22, 202518.0718.2418.0418.2418.190.80%19,950
Sep 19, 202518.0418.1617.9518.1018.040.72%23,947
Sep 18, 202517.8718.0217.8717.9717.910.67%26,541
Sep 17, 202517.9317.9417.8017.8517.79-0.44%31,716
Sep 16, 202518.0218.0917.8117.9317.87-0.08%32,764
Sep 15, 202517.8818.0017.8717.9417.890.79%28,832
Sep 12, 202517.7517.8517.7517.8017.75-55,938
Sep 11, 202517.6717.8417.6717.8017.750.67%8,716
Sep 10, 202517.4517.7317.4517.6817.631.70%19,639
Sep 9, 202517.3817.4017.3317.3917.330.25%10,415
Sep 8, 202517.3317.3817.3017.3417.290.27%12,029
Sep 5, 202517.2717.3117.1217.2917.240.11%8,301
Sep 4, 202517.2217.2817.2217.2817.220.42%28,332
Sep 3, 202517.2917.2917.1817.2017.15-0.07%21,113
Sep 2, 202517.1317.2217.1317.2217.17-0.06%25,267
Aug 29, 202517.1717.2317.1517.2317.18-0.34%1,399
Aug 28, 202517.2617.3117.2517.2917.230.47%14,312
Aug 27, 202517.1217.2217.1217.2017.150.10%4,734
Aug 26, 202517.1217.1917.1217.1917.140.50%1,030
Aug 25, 202517.1317.1317.0917.1017.05-0.22%2,299
Aug 22, 202517.1017.1717.0317.1417.091.52%16,901
Aug 21, 202516.8816.9216.8616.8816.83-0.09%4,073
Aug 20, 202516.8016.9016.8016.9016.85-0.08%6,955
Aug 19, 202517.0117.0116.9016.9116.86-0.82%4,062
Aug 18, 202517.0517.0817.0017.0517.00-0.01%11,407
Aug 15, 202517.0717.1017.0317.0517.00-0.32%5,832
Aug 14, 202517.1417.1417.0717.1117.06-0.48%4,900
Aug 13, 202517.2517.2517.0617.1917.140.43%22,864
Aug 12, 202517.0417.1417.0217.1217.071.30%6,541
Aug 11, 202516.9416.9416.8816.9016.85-0.41%3,157
Aug 8, 202517.0417.0416.9616.9716.92-0.24%3,636
Aug 7, 202517.1017.2417.0117.0116.96-0.38%24,409
Aug 6, 202517.2717.2717.0717.0717.02-0.02%9,592
Aug 5, 202517.0817.0917.0117.0717.020.11%6,812
Aug 4, 202517.0417.0617.0117.0617.011.08%1,110
Aug 1, 202516.7516.8816.7516.8716.82-0.63%5,442
Jul 31, 202517.1017.1016.9816.9816.93-0.21%2,994
Jul 30, 202517.0817.0816.9917.0216.970.03%2,942
Jul 29, 202516.9617.0516.9517.0116.960.40%4,881
Jul 28, 202517.0317.0316.9116.9416.89-0.46%9,212
Jul 25, 202516.9317.0316.9317.0216.970.61%3,927
Jul 24, 202516.8416.9216.8416.9216.870.01%812
Jul 23, 202516.9216.9716.8616.9216.870.71%4,834
Jul 22, 202516.5916.8016.5916.8016.751.02%26,322
Jul 21, 202516.7016.7716.6316.6316.58-0.25%5,830
Jul 18, 202516.6616.7616.6316.6716.620.22%7,878
Jul 17, 202516.5116.6516.4916.6316.580.68%12,259