Canada markets closed

Vident U.S. Diversified Real Estate ETF (PPTY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.06+0.09 (+0.32%)
At close: 02:24PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202429.2429.1029.0229.0629.0633,559
May 02, 202428.7028.9928.7028.9728.974,000
May 01, 202428.6228.8728.5228.5228.526,800
Apr 30, 202428.8828.8828.6428.6428.642,300
Apr 29, 202429.0629.0628.8328.9328.931,500
Apr 26, 202428.9528.9628.7028.7028.7011,300
Apr 25, 202428.6828.7128.6328.6728.6716,800
Apr 24, 202428.7128.8728.7128.8728.875,700
Apr 23, 202428.8328.8828.8028.8328.834,400
Apr 22, 202428.3128.5928.3128.5928.595,600
Apr 19, 202428.1428.2228.0928.1928.19900
Apr 18, 202427.9328.1627.8728.0028.0020,100
Apr 17, 202428.0528.1027.8927.9327.939,400
Apr 16, 202428.0328.2828.0328.0828.088,100
Apr 16, 20240.241 Dividend
Apr 15, 202429.2529.2528.6128.6928.454,500
Apr 12, 202429.2329.2329.0229.0928.8510,300
Apr 11, 202429.5629.6029.4729.4729.228,000
Apr 10, 202429.2029.3329.1729.3129.0612,800
Apr 09, 202430.1330.3330.1330.3330.088,400
Apr 08, 202429.8229.9329.8229.9229.6711,400
Apr 05, 202429.1529.4229.1229.4129.165,800
Apr 04, 202429.7429.7529.1529.2328.985,500
Apr 03, 202429.3729.4329.3429.4029.1516,300
Apr 02, 202429.3729.3729.3029.3429.094,500
Apr 01, 202430.3730.3729.7529.7829.5344,300
Mar 28, 202430.3230.3330.2330.3330.072,900
Mar 27, 202429.8330.0229.8330.0229.7626,100
Mar 26, 202429.4929.4929.3029.3029.058,400
Mar 25, 202429.7629.7629.4929.4929.251,300
Mar 22, 202430.1130.1329.6329.6429.394,200
Mar 21, 202429.9030.1129.9030.1129.861,100
Mar 20, 202429.5129.8329.4529.8029.558,600
Mar 19, 202429.5029.5429.4929.5229.274,600
Mar 18, 202429.6329.6429.4929.4929.253,900
Mar 15, 202429.3629.5429.3429.5429.294,700
Mar 14, 202429.8629.8629.3729.4829.243,500
Mar 13, 202429.9630.1529.9229.9429.6914,400
Mar 12, 202430.0430.0429.8230.0229.761,900
Mar 11, 202430.1430.1430.0230.0729.824,300
Mar 08, 202430.2030.2030.1230.1829.932,300
Mar 07, 202429.9129.9529.7329.9229.678,900
Mar 06, 202429.9729.9729.7329.8629.614,800
Mar 05, 202430.0630.0629.7529.8229.575,200
Mar 04, 202429.9230.0929.9230.0929.834,000
Mar 01, 202429.7229.8029.6329.8029.559,800
Feb 29, 202429.5329.7029.4929.5429.293,700
Feb 28, 202428.9929.4928.9929.2929.046,100
Feb 27, 202429.1929.2929.1129.1728.925,300
Feb 26, 202429.3929.3928.9829.0228.7812,900
Feb 23, 202429.5529.5529.3429.3429.0913,800
Feb 22, 202429.5729.5729.4629.4829.248,900
Feb 21, 202429.3529.5029.3529.4829.239,700
Feb 20, 202429.2329.3929.1429.1928.948,500
Feb 16, 202429.4629.5629.3729.3729.127,000
Feb 15, 202429.5229.5829.4929.5429.295,000
Feb 14, 202428.7529.0028.7228.8128.5612,700
Feb 13, 202428.3628.6628.3228.6628.422,800
Feb 12, 202429.2329.5029.2329.3429.0910,100
Feb 09, 202429.2029.2429.0829.2328.988,800
Feb 08, 202428.9229.3228.9229.2428.9919,300
Feb 07, 202428.8429.0228.8428.8628.6211,100
Feb 06, 202428.9629.0028.9028.9928.7519,600
Feb 05, 202428.9128.9528.7028.7228.4813,300
Feb 02, 202429.1529.3529.1129.2429.002,500
Feb 01, 202429.1229.5128.9329.5129.264,900
Jan 31, 202429.6129.6829.1029.1328.894,400
Jan 30, 202429.7429.8129.6129.6129.36900
Jan 29, 202429.6629.8529.6329.8529.603,100
Jan 26, 202429.6629.7029.6029.6729.424,600
Jan 25, 202429.8229.8229.5929.6529.403,600
Jan 24, 202429.6829.6829.3329.3629.116,100
Jan 23, 202429.9829.9829.6929.7729.525,000
Jan 22, 202430.0530.1229.9230.0029.7510,200
Jan 19, 202429.4429.8829.3229.7829.534,500
Jan 18, 202429.5829.5829.1129.3929.148,700
Jan 17, 202429.7229.7229.2329.5529.3020,100
Jan 16, 202430.0630.1629.9430.0629.818,600
Jan 12, 202430.2730.3230.1130.2730.025,400
Jan 11, 202430.2230.2230.0130.0929.8412,200
Jan 10, 202430.2830.4030.2730.2930.047,500
Jan 09, 202430.1030.2330.1030.1629.914,700
Jan 08, 202429.9830.3429.9830.3330.0711,600
Jan 05, 202429.6929.9529.6929.8829.6313,900
Jan 04, 202429.9930.0329.7929.8929.6411,200
Jan 03, 202430.0830.0929.8629.8729.626,200
Jan 02, 202430.1230.5730.1230.5730.3147,000
Dec 29, 202330.4830.4830.2530.2530.002,000
Dec 28, 202330.4030.6630.4030.6630.402,700
Dec 27, 202330.3930.4430.2730.4030.156,300
Dec 26, 202330.1530.4730.1530.3530.105,500
Dec 22, 202330.3230.3230.1330.1329.882,400
Dec 21, 202330.0930.0929.7430.0729.817,300
Dec 20, 202330.2530.4929.8629.8629.6115,000
Dec 19, 202330.2430.3530.1630.2229.9611,800
Dec 18, 202330.0730.1530.0730.0729.824,600
Dec 15, 202330.6030.6029.9930.1529.906,100
Dec 15, 20230.291 Dividend
Dec 14, 202330.4531.0330.4530.8430.2917,900
Dec 13, 202329.1430.0629.0730.0029.478,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...