Quantcast

PPTY U.S. Diversified Real Estate ETF Historical Stock Prices

(ETF)
PPTY 
$29.97
*  
0.2017
0.68%
Get PPTY Alerts
*Delayed - data as of Apr. 24, 2019 12:43 ET  -  Find a broker to begin trading PPTY now


Community Rating:
View:    PPTY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:43 29.97 30.0648 29.90 29.97 13,888
04/23/2019 29.45 29.79 29.45 29.7683 15,836
04/22/2019 29.43 29.43 29.0712 29.33 15,824
04/18/2019 29.51 29.71 29.45 29.6692 7,285
04/17/2019 29.45 29.59 29.31 29.39 7,323
04/16/2019 30.1304 30.1426 29.69 29.6957 10,405
04/15/2019 30.35 30.38 30.29 30.3655 6,043
04/12/2019 30.26 30.5 30.2201 30.4957 22,627
04/11/2019 30.41 30.44 30.2389 30.3573 8,249
04/10/2019 30.2812 30.39 30.2284 30.3456 10,467
04/09/2019 30.1473 30.17 29.9995 29.9995 7,151
04/08/2019 30.3862 30.44 30.371 30.425 8,523
04/05/2019 30.4806 30.5813 30.4401 30.5709 5,562
04/04/2019 30.42 30.4635 30.32 30.4635 5,181
04/03/2019 30.4 30.59 30.4 30.5032 10,883
04/02/2019 30.3 30.5027 30.2045 30.5027 6,566
04/01/2019 30.0301 30.2956 29.8904 30.2956 16,932
03/29/2019 30.39 30.39 30.2 30.2131 2,809
03/28/2019 30.17 30.38 30.07 30.38 2,940
03/27/2019 30.1149 30.15 30.06 30.0645 4,891
03/26/2019 30.0658 30.11 30 30.11 3,470
03/25/2019 29.9 29.91 29.8119 29.8119 14,416
03/22/2019 30.22 30.22 29.8264 29.8264 6,923
03/21/2019 29.89 30.09 29.89 30.0176 2,797
03/20/2019 29.339 29.7112 29.28 29.5241 2,873
03/19/2019 29.5363 29.5799 29.3725 29.4367 1,454
03/18/2019 29.63 29.9396 29.55 29.6507 4,266
03/15/2019 29.92 29.94 29.7818 29.7818 1,719
03/14/2019 29.81 29.9003 29.7742 29.9003 3,829
03/13/2019 29.97 29.97 29.8453 29.8453 4,948
03/12/2019 29.63 29.77 29.63 29.7196 3,432
03/11/2019 29.39 29.5798 29.2942 29.5798 1,569
03/08/2019 29.1519 29.2286 29.1519 29.2286 793
03/07/2019 29.34 29.46 29.1605 29.1605 4,770
03/06/2019 29.4066 29.4066 29.2387 29.2777 1,526
03/05/2019 29.3549 29.5311 29.3549 29.4225 6,150
03/04/2019 29.15 29.2883 29.0258 29.2883 3,539
03/01/2019 29.08 29.185 28.98 29.1691 9,906
02/28/2019 29.23 29.5241 29.221 29.274 6,373
02/27/2019 29.19 29.21 29.0042 29.176 10,165
02/26/2019 29.4 29.45 29.3725 29.3725 7,436
02/25/2019 29.61 29.61 29.4242 29.4485 5,638
02/22/2019 29.73 29.73 29.63 29.6777 8,447
02/21/2019 29.4049 29.5014 29.3582 29.5014 4,890
02/20/2019 29.4226 29.4837 29.3597 29.4329 7,206
02/19/2019 29.44 29.67 29.44 29.62 14,999
02/15/2019 29.5099 29.5468 29.4718 29.5468 5,643
02/14/2019 29.34 29.4394 29.34 29.3751 3,506
02/13/2019 29.1599 29.29 29.12 29.28 6,691
02/12/2019 29.132 29.1429 29.1135 29.1159 7,683
02/11/2019 29.33 29.4099 29.29 29.3493 3,022
02/08/2019 29.38 29.38 29.1449 29.236 11,035
02/07/2019 29 29.25 29 29.23 5,522
02/06/2019 28.8919 28.975 28.87 28.9237 13,272
02/05/2019 29.25 29.25 28.8329 29.0702 29,294
02/04/2019 28.6689 28.9225 28.6689 28.9225 3,229
02/01/2019 28.65 28.671 28.42 28.671 5,906
01/31/2019 28.6 28.8137 28.42 28.8137 12,639
01/30/2019 28.7 28.74 28.56 28.6036 33,023
01/29/2019 28.3101 28.3944 28.3 28.3944 11,872
01/28/2019 27.9 28.18 27.9 28.1312 19,305
01/25/2019 27.48 27.8273 27.48 27.8273 4,977
01/24/2019 27.5334 27.54 27.49 27.49 42,851
01/23/2019 27.4202 27.45 27.3361 27.4421 6,283
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for PPTY

Research Brokers before you trade

Want to trade FX?



Smart Portfolio