Skip to main content
US Diversified Real Estate ETF (PPTY)
NYSEARCA: PPTY · Real-Time Price · USD
32.50
+0.34 (1.06%)
At close: Apr 28, 2026, 4:00 PM EDT
32.50
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

PPTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202632.2632.2932.1632.1632.16-0.08%723
Apr 24, 202632.2932.2932.1932.1932.190.03%427
Apr 23, 202632.1532.1832.1432.1832.180.81%734
Apr 22, 202631.9231.9231.9231.9231.92-1.11%143
Apr 21, 202632.4232.4232.2832.2832.28-1.28%804
Apr 20, 202632.5532.7032.5532.7032.700.56%1,920
Apr 17, 202632.3032.5232.3032.5232.522.07%2,788
Apr 16, 202631.8331.8631.8131.8631.86-0.48%4,411
Apr 15, 202631.9232.0131.9232.0131.760.34%1,393
Apr 14, 202631.7831.9031.7631.9031.651.12%1,160
Apr 13, 202631.4231.5531.4231.5531.300.17%911
Apr 10, 202631.3431.5731.3431.5031.250.45%652
Apr 9, 202631.1731.3831.1731.3631.110.68%2,272
Apr 8, 202631.1431.1431.1431.1430.901.64%653
Apr 7, 202630.5530.6730.5330.6430.400.53%6,853
Apr 6, 202630.4830.4830.4830.4830.24-0.11%101
Apr 2, 202630.0730.5130.0730.5130.270.95%659
Apr 1, 202630.2330.2330.2330.2329.980.38%446
Mar 31, 202629.8630.1629.8630.1129.871.25%552
Mar 30, 202629.7429.7429.7429.7429.500.54%126
Mar 27, 202629.8129.8129.5829.5829.34-1.09%281
Mar 26, 202630.1230.1229.9029.9029.67-0.01%2,229
Mar 25, 202629.9129.9129.9129.9129.670.18%185
Mar 24, 202630.0930.1429.8529.8529.61-0.40%5,290
Mar 23, 202629.9729.9729.9729.9729.730.78%389
Mar 20, 202629.7429.7429.7429.7429.50-2.93%294
Mar 19, 202630.5830.7130.4930.6430.39-0.27%1,316
Mar 18, 202630.8730.9130.7230.7230.47-1.13%1,151
Mar 17, 202631.0731.1531.0731.0730.820.78%18,208
Mar 16, 202630.9831.0030.8330.8330.590.70%2,221
Mar 13, 202631.0131.1030.6030.6230.37-0.53%5,402
Mar 12, 202630.8630.9930.7830.7830.54-0.42%6,080
Mar 11, 202631.0431.0430.8330.9130.66-0.89%4,555
Mar 10, 202631.2331.2331.1931.1930.94-0.10%454
Mar 9, 202630.7431.2230.7431.2230.970.06%1,985
Mar 6, 202631.3831.5131.1231.2030.95-1.45%9,814
Mar 5, 202631.6931.6931.6331.6631.41-0.97%778
Mar 4, 202631.8431.9731.8431.9731.720.55%981
Mar 3, 202631.4331.8031.4331.8031.54-0.31%779
Mar 2, 202631.7731.9031.7731.9031.640.24%450
Feb 27, 202632.0832.0831.8231.8231.57-1.12%4,537
Feb 26, 202632.0232.2032.0232.1831.920.87%22,194
Feb 25, 202631.9131.9131.9131.9131.650.57%85
Feb 24, 202631.6131.7331.6131.7331.470.21%9,098
Feb 23, 202631.8231.8331.6531.6631.41-0.10%9,601
Feb 20, 202631.6631.6931.6531.6931.440.41%24,118
Feb 19, 202631.5631.5631.4631.5631.31-0.21%2,182
Feb 18, 202631.7931.7931.6131.6331.38-0.88%16,282
Feb 17, 202631.7431.9131.6031.9131.661.00%6,595
Feb 13, 202631.6531.6531.6031.6031.351.00%5,549
Feb 12, 202631.9331.9331.1931.2831.04-1.20%2,085
Feb 11, 202631.9531.9531.6631.6631.41-0.74%1,173
Feb 10, 202631.5631.9731.5631.9031.651.43%3,271
Feb 9, 202631.2931.4831.2931.4531.20-0.13%8,273
Feb 6, 202631.2831.4931.2231.4931.241.23%12,182
Feb 5, 202630.9631.1130.9631.1130.860.48%1,101
Feb 4, 202630.6431.0830.6430.9630.711.53%1,358
Feb 3, 202630.3430.4930.3430.4930.250.44%4,014
Feb 2, 202630.6730.6730.3630.3630.12-0.96%7,569
Jan 30, 202630.3130.6530.3130.6530.410.52%2,835
Jan 29, 202630.4630.5030.4530.4930.251.44%8,670
Jan 28, 202630.5330.5330.0630.0629.82-1.42%1,116
Jan 27, 202630.5030.5030.4430.4930.250.05%1,666
Jan 26, 202630.6630.6630.4130.4830.24-0.52%4,983
Jan 23, 202630.5030.6430.4330.6430.400.27%3,330
Jan 22, 202630.9530.9530.5630.5630.31-1.05%5,720
Jan 21, 202630.9430.9430.6730.8830.640.36%4,738
Jan 20, 202630.8330.8430.7730.7730.53-1.53%732
Jan 16, 202630.9631.2630.9631.2531.000.91%2,274
Jan 15, 202630.9331.0530.9230.9730.720.60%12,476
Jan 14, 202630.7830.7830.7830.7830.540.45%268
Jan 13, 202630.6230.6430.6230.6430.400.18%3,569
Jan 12, 202630.5930.6230.5530.5930.34-0.19%7,765
Jan 9, 202630.7030.7630.6430.6530.40-0.26%3,664
Jan 8, 202630.6730.7530.6730.7330.481.41%828
Jan 7, 202630.6330.6330.3030.3030.06-0.69%5,628
Jan 6, 202630.2030.5330.2030.5130.261.40%25,657
Jan 5, 202630.0630.2030.0430.0929.85-0.21%4,196
Jan 2, 202630.0830.1529.9430.1529.910.14%1,167
Dec 31, 202530.2230.2330.0630.1129.87-0.75%3,369
Dec 30, 202530.3030.3330.3030.3330.090.27%918
Dec 29, 202530.2830.2830.2230.2530.010.12%4,368
Dec 26, 202530.0830.2130.0830.2129.970.05%1,319
Dec 24, 202530.0030.2030.0030.2029.960.88%1,552
Dec 23, 202530.0530.0529.9229.9429.70-0.31%2,754
Dec 22, 202529.8830.0329.7830.0329.790.27%2,422
Dec 19, 202530.0530.1029.9529.9529.71-0.50%11,470
Dec 18, 202530.2530.2530.1030.1029.86-0.38%908
Dec 17, 202529.9830.2829.9830.2129.970.69%648
Dec 16, 202529.9730.0129.9230.0129.77-0.74%1,828
Dec 15, 202530.2230.2330.0730.2329.990.76%4,474
Dec 12, 202530.0130.0229.9530.0029.760.15%4,385
Dec 11, 202529.9830.1329.9229.9629.720.36%12,960
Dec 10, 202529.7530.0129.7329.8529.610.73%4,707
Dec 9, 202529.8829.8829.6429.6429.40-0.02%6,960
Dec 8, 202529.7529.7529.6429.6429.40-0.92%2,130
Dec 5, 202529.8930.0629.8929.9229.68-0.14%1,648
Dec 4, 202530.1230.1329.9629.9629.72-0.87%2,457
Dec 3, 202530.2530.2530.1930.2229.98-0.32%2,112
Dec 2, 202530.2630.4030.2630.3230.08-0.32%1,253