UK markets closed

PPTY US Dversfd Rl Est ETF (PPTY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.88+0.36 (+1.28%)
As of 01:34PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202428.7028.8828.7028.8828.882,584
01 May 202428.6228.8728.5228.5228.526,800
30 Apr 202428.8828.8828.6428.6428.642,300
29 Apr 202429.0629.0628.8328.9328.931,500
26 Apr 202428.9528.9628.7028.7028.7011,300
25 Apr 202428.6828.7128.6328.6728.6716,800
24 Apr 202428.7128.8728.7128.8728.875,700
23 Apr 202428.8328.8828.8028.8328.834,400
22 Apr 202428.3128.5928.3128.5928.595,600
19 Apr 202428.1428.2228.0928.1928.19900
18 Apr 202427.9328.1627.8728.0028.0020,100
17 Apr 202428.0528.1027.8927.9327.939,400
16 Apr 202428.0328.2828.0328.0828.088,100
16 Apr 20240.241 Dividend
15 Apr 202429.2529.2528.6128.6928.454,500
12 Apr 202429.2329.2329.0229.0928.8510,300
11 Apr 202429.5629.6029.4729.4729.228,000
10 Apr 202429.2029.3329.1729.3129.0612,800
09 Apr 202430.1330.3330.1330.3330.088,400
08 Apr 202429.8229.9329.8229.9229.6711,400
05 Apr 202429.1529.4229.1229.4129.165,800
04 Apr 202429.7429.7529.1529.2328.985,500
03 Apr 202429.3729.4329.3429.4029.1516,300
02 Apr 202429.3729.3729.3029.3429.094,500
01 Apr 202430.3730.3729.7529.7829.5344,300
28 Mar 202430.3230.3330.2330.3330.072,900
27 Mar 202429.8330.0229.8330.0229.7626,100
26 Mar 202429.4929.4929.3029.3029.058,400
25 Mar 202429.7629.7629.4929.4929.251,300
22 Mar 202430.1130.1329.6329.6429.394,200
21 Mar 202429.9030.1129.9030.1129.861,100
20 Mar 202429.5129.8329.4529.8029.558,600
19 Mar 202429.5029.5429.4929.5229.274,600
18 Mar 202429.6329.6429.4929.4929.253,900
15 Mar 202429.3629.5429.3429.5429.294,700
14 Mar 202429.8629.8629.3729.4829.243,500
13 Mar 202429.9630.1529.9229.9429.6914,400
12 Mar 202430.0430.0429.8230.0229.761,900
11 Mar 202430.1430.1430.0230.0729.824,300
08 Mar 202430.2030.2030.1230.1829.932,300
07 Mar 202429.9129.9529.7329.9229.678,900
06 Mar 202429.9729.9729.7329.8629.614,800
05 Mar 202430.0630.0629.7529.8229.575,200
04 Mar 202429.9230.0929.9230.0929.834,000
01 Mar 202429.7229.8029.6329.8029.559,800
29 Feb 202429.5329.7029.4929.5429.293,700
28 Feb 202428.9929.4928.9929.2929.046,100
27 Feb 202429.1929.2929.1129.1728.925,300
26 Feb 202429.3929.3928.9829.0228.7812,900
23 Feb 202429.5529.5529.3429.3429.0913,800
22 Feb 202429.5729.5729.4629.4829.248,900
21 Feb 202429.3529.5029.3529.4829.239,700
20 Feb 202429.2329.3929.1429.1928.948,500
16 Feb 202429.4629.5629.3729.3729.127,000
15 Feb 202429.5229.5829.4929.5429.295,000
14 Feb 202428.7529.0028.7228.8128.5612,700
13 Feb 202428.3628.6628.3228.6628.422,800
12 Feb 202429.2329.5029.2329.3429.0910,100
09 Feb 202429.2029.2429.0829.2328.988,800
08 Feb 202428.9229.3228.9229.2428.9919,300
07 Feb 202428.8429.0228.8428.8628.6211,100
06 Feb 202428.9629.0028.9028.9928.7519,600
05 Feb 202428.9128.9528.7028.7228.4813,300
02 Feb 202429.1529.3529.1129.2429.002,500
01 Feb 202429.1229.5128.9329.5129.264,900
31 Jan 202429.6129.6829.1029.1328.894,400
30 Jan 202429.7429.8129.6129.6129.36900
29 Jan 202429.6629.8529.6329.8529.603,100
26 Jan 202429.6629.7029.6029.6729.424,600
25 Jan 202429.8229.8229.5929.6529.403,600
24 Jan 202429.6829.6829.3329.3629.116,100
23 Jan 202429.9829.9829.6929.7729.525,000
22 Jan 202430.0530.1229.9230.0029.7510,200
19 Jan 202429.4429.8829.3229.7829.534,500
18 Jan 202429.5829.5829.1129.3929.148,700
17 Jan 202429.7229.7229.2329.5529.3020,100
16 Jan 202430.0630.1629.9430.0629.818,600
12 Jan 202430.2730.3230.1130.2730.025,400
11 Jan 202430.2230.2230.0130.0929.8412,200
10 Jan 202430.2830.4030.2730.2930.047,500
09 Jan 202430.1030.2330.1030.1629.914,700
08 Jan 202429.9830.3429.9830.3330.0711,600
05 Jan 202429.6929.9529.6929.8829.6313,900
04 Jan 202429.9930.0329.7929.8929.6411,200
03 Jan 202430.0830.0929.8629.8729.626,200
02 Jan 202430.1230.5730.1230.5730.3147,000
29 Dec 202330.4830.4830.2530.2530.002,000
28 Dec 202330.4030.6630.4030.6630.402,700
27 Dec 202330.3930.4430.2730.4030.156,300
26 Dec 202330.1530.4730.1530.3530.105,500
22 Dec 202330.3230.3230.1330.1329.882,400
21 Dec 202330.0930.0929.7430.0729.817,300
20 Dec 202330.2530.4929.8629.8629.6115,000
19 Dec 202330.2430.3530.1630.2229.9611,800
18 Dec 202330.0730.1530.0730.0729.824,600
15 Dec 202330.6030.6029.9930.1529.906,100
15 Dec 20230.291 Dividend
14 Dec 202330.4531.0330.4530.8430.2917,900
13 Dec 202329.1430.0629.0730.0029.478,100
12 Dec 202328.8829.0328.8528.9428.4312,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...