Skip to main content
US Diversified Real Estate ETF (PPTY)
NYSEARCA: PPTY · Real-Time Price · USD
31.66
-0.31 (-0.97%)
Mar 5, 2026, 4:00 PM EST - Market closed

PPTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202631.6931.6931.6331.6631.66-0.97%778
Mar 4, 202631.8431.9731.8431.9731.970.55%981
Mar 3, 202631.4331.8031.4331.8031.80-0.31%779
Mar 2, 202631.7731.9031.7731.9031.890.24%450
Feb 27, 202632.0832.0831.8231.8231.82-1.12%4,537
Feb 26, 202632.0232.2032.0232.1832.180.87%22,193
Feb 25, 202631.9131.9131.9131.9131.910.57%85
Feb 24, 202631.6131.7331.6131.7331.720.21%9,098
Feb 23, 202631.8231.8331.6531.6631.66-0.10%9,601
Feb 20, 202631.6631.6931.6531.6931.690.41%24,118
Feb 19, 202631.5631.5631.4631.5631.56-0.21%2,182
Feb 18, 202631.7931.7931.6131.6331.63-0.88%16,282
Feb 17, 202631.7431.9131.6031.9131.911.00%6,580
Feb 13, 202631.6531.6531.6031.6031.601.00%5,549
Feb 12, 202631.9331.9331.1931.2831.28-1.20%2,085
Feb 11, 202631.9531.9531.6631.6631.66-0.74%1,173
Feb 10, 202631.5631.9731.5631.9031.901.43%3,271
Feb 9, 202631.2931.4831.2931.4531.45-0.13%8,273
Feb 6, 202631.2831.4931.2231.4931.491.23%12,182
Feb 5, 202630.9631.1130.9631.1131.110.48%1,101
Feb 4, 202630.6431.0830.6430.9630.961.53%1,358
Feb 3, 202630.3430.4930.3430.4930.490.44%4,014
Feb 2, 202630.6730.6730.3630.3630.36-0.96%7,569
Jan 30, 202630.3130.6530.3130.6530.650.52%2,835
Jan 29, 202630.4630.5030.4530.4930.491.44%8,670
Jan 28, 202630.5330.5330.0630.0630.06-1.42%1,116
Jan 27, 202630.5030.5030.4430.4930.490.05%1,666
Jan 26, 202630.6630.6630.4130.4830.48-0.52%4,983
Jan 23, 202630.5030.6430.4330.6430.640.27%3,330
Jan 22, 202630.9530.9530.5630.5630.56-1.05%5,720
Jan 21, 202630.9430.9430.6730.8830.880.36%4,738
Jan 20, 202630.8330.8430.7730.7730.77-1.53%732
Jan 16, 202630.9631.2630.9631.2531.250.91%2,274
Jan 15, 202630.9331.0530.9230.9730.970.60%12,476
Jan 14, 202630.7830.7830.7830.7830.780.45%268
Jan 13, 202630.6230.6430.6230.6430.640.18%3,569
Jan 12, 202630.5930.6230.5530.5930.59-0.19%7,765
Jan 9, 202630.7030.7630.6430.6530.65-0.26%3,663
Jan 8, 202630.6730.7530.6730.7330.731.41%828
Jan 7, 202630.6330.6330.3030.3030.30-0.69%5,628
Jan 6, 202630.2030.5330.2030.5130.511.40%25,657
Jan 5, 202630.0630.2030.0430.0930.09-0.21%4,196
Jan 2, 202630.0830.1529.9430.1530.150.14%1,167
Dec 31, 202530.2230.2330.0630.1130.11-0.75%3,369
Dec 30, 202530.3030.3330.3030.3330.330.27%918
Dec 29, 202530.2830.2830.2230.2530.250.12%4,368
Dec 26, 202530.0830.2130.0830.2130.210.05%1,319
Dec 24, 202530.0030.2030.0030.2030.200.88%1,552
Dec 23, 202530.0530.0529.9229.9429.94-0.31%2,754
Dec 22, 202529.8830.0329.7830.0330.030.27%2,422
Dec 19, 202530.0530.1029.9529.9529.95-0.50%11,470
Dec 18, 202530.2530.2530.1030.1030.10-0.38%908
Dec 17, 202529.9830.2829.9830.2130.210.69%648
Dec 16, 202529.9730.0129.9230.0130.01-0.74%1,828
Dec 15, 202530.2230.2330.0730.2330.230.76%4,474
Dec 12, 202530.0130.0229.9530.0030.000.15%4,385
Dec 11, 202529.9830.1329.9229.9629.960.36%12,960
Dec 10, 202529.7530.0129.7329.8529.850.73%4,707
Dec 9, 202529.8829.8829.6429.6429.64-0.02%6,960
Dec 8, 202529.7529.7529.6429.6429.64-0.92%2,130
Dec 5, 202529.8930.0629.8929.9229.92-0.14%1,648
Dec 4, 202530.1230.1329.9629.9629.96-0.87%2,457
Dec 3, 202530.2530.2530.1930.2230.22-0.32%2,112
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%542
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