Vident U.S. Diversified Real Estate ETF (PPTY)
29.93
-0.13
(-0.44%)
USD |
NYSEARCA |
May 20, 16:00
29.93
0.00 (0.00%)
After-Hours: 20:00
PPTY Price: 29.93 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 30.08 | 30.08 | 30.01 | 30.06 | 1504.00 |
May 16, 2024 | 30.05 | 30.15 | 30.04 | 30.06 | 5215.00 |
May 15, 2024 | 30.33 | 30.33 | 30.09 | 30.12 | 4447.00 |
May 14, 2024 | 29.90 | 29.90 | 29.72 | 29.87 | 7254.00 |
May 13, 2024 | 29.62 | 29.67 | 29.50 | 29.61 | 4815.00 |
May 10, 2024 | 29.56 | 29.56 | 29.43 | 29.56 | 4835.00 |
May 09, 2024 | 29.33 | 29.60 | 29.33 | 29.59 | 2152.00 |
May 08, 2024 | 29.15 | 29.15 | 29.04 | 29.12 | 1635.00 |
May 07, 2024 | 29.39 | 29.50 | 29.35 | 29.37 | 5932.00 |
May 06, 2024 | 29.18 | 29.21 | 29.11 | 29.20 | 3669.00 |
May 03, 2024 | 29.24 | 29.24 | 29.02 | 29.06 | 33559.00 |
May 02, 2024 | 28.70 | 28.98 | 28.70 | 28.97 | 3964.00 |
May 01, 2024 | 28.62 | 28.87 | 28.52 | 28.52 | 6834.00 |
Apr 30, 2024 | 28.88 | 28.88 | 28.63 | 28.63 | 2334.00 |
Apr 29, 2024 | 29.06 | 29.06 | 28.83 | 28.93 | 1479.00 |
Apr 26, 2024 | 28.95 | 28.96 | 28.70 | 28.70 | 11311.00 |
Apr 25, 2024 | 28.68 | 28.71 | 28.63 | 28.67 | 16848.00 |
Apr 24, 2024 | 28.71 | 28.87 | 28.71 | 28.87 | 5717.00 |
Apr 23, 2024 | 28.83 | 28.88 | 28.80 | 28.82 | 4404.00 |
Apr 22, 2024 | 28.31 | 28.59 | 28.31 | 28.59 | 5563.00 |
Apr 19, 2024 | 28.14 | 28.22 | 28.09 | 28.19 | 899.00 |
Apr 18, 2024 | 27.94 | 28.16 | 27.87 | 28.00 | 20108.00 |
Apr 17, 2024 | 28.05 | 28.10 | 27.89 | 27.93 | 9398.00 |
Apr 16, 2024 | 28.03 | 28.28 | 28.03 | 28.08 | 8053.00 |
Apr 15, 2024 | 29.25 | 29.25 | 28.61 | 28.69 | 4488.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.06
Minimum
Mar 23 2020
39.55
Maximum
Jan 04 2022
30.79
Average
30.16
Median
Feb 09 2021