Vident U.S. Diversified Real Estate ETF (PPTY)
33.28
-0.41
(-1.23%)
USD |
NYSEARCA |
Nov 14, 16:00
33.28
0.00 (0.00%)
After-Hours: 17:21
PPTY Price: 33.28 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 33.87 | 33.93 | 33.64 | 33.69 | 34230.00 |
| Nov 12, 2024 | 34.04 | 34.04 | 33.57 | 33.58 | 21149.00 |
| Nov 11, 2024 | 34.14 | 34.34 | 34.03 | 34.03 | 24510.00 |
| Nov 08, 2024 | 33.92 | 34.12 | 33.92 | 34.03 | 42453.00 |
| Nov 07, 2024 | 33.54 | 33.70 | 33.45 | 33.67 | 36833.00 |
| Nov 06, 2024 | 33.67 | 33.67 | 33.22 | 33.50 | 29731.00 |
| Nov 05, 2024 | 32.98 | 33.48 | 32.98 | 33.48 | 12722.00 |
| Nov 04, 2024 | 32.88 | 33.09 | 32.88 | 32.95 | 14535.00 |
| Nov 01, 2024 | 33.26 | 33.32 | 32.69 | 32.69 | 31250.00 |
| Oct 31, 2024 | 33.64 | 33.69 | 33.20 | 33.20 | 21818.00 |
| Oct 30, 2024 | 33.70 | 33.91 | 33.70 | 33.80 | 19106.00 |
| Oct 29, 2024 | 33.80 | 33.85 | 33.64 | 33.71 | 15507.00 |
| Oct 28, 2024 | 33.89 | 34.10 | 33.83 | 33.86 | 14953.00 |
| Oct 25, 2024 | 34.22 | 34.29 | 33.68 | 33.68 | 27111.00 |
| Oct 24, 2024 | 34.00 | 34.12 | 33.91 | 33.99 | 40309.00 |
| Oct 23, 2024 | 33.70 | 34.02 | 33.70 | 34.00 | 29241.00 |
| Oct 22, 2024 | 33.57 | 33.87 | 33.57 | 33.78 | 22845.00 |
| Oct 21, 2024 | 34.12 | 34.13 | 33.69 | 33.69 | 73991.00 |
| Oct 18, 2024 | 34.13 | 34.30 | 34.07 | 34.29 | 22700.00 |
| Oct 17, 2024 | 34.12 | 34.16 | 33.96 | 34.07 | 67820.00 |
| Oct 16, 2024 | 33.85 | 34.25 | 33.85 | 34.23 | 13502.00 |
| Oct 15, 2024 | 34.22 | 34.58 | 34.22 | 34.29 | 29666.00 |
| Oct 14, 2024 | 33.69 | 34.04 | 33.69 | 33.95 | 8805.00 |
| Oct 11, 2024 | 33.62 | 33.73 | 33.54 | 33.73 | 51845.00 |
| Oct 10, 2024 | 33.45 | 33.61 | 33.27 | 33.39 | 43667.00 |
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
30.85
Average
30.02
Median
Mar 27 2024