Vident U.S. Diversified Real Estate ETF (PPTY)
33.87
+0.07 (+0.20%)
USD |
NYSEARCA |
Aug 15, 16:00
33.76
-0.11 (-0.34%)
After-Hours: 20:00
PPTY Price: 33.87 for Aug. 15, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 15, 2022 | 33.77 | 33.92 | 33.75 | 33.87 | 27275.00 |
| Aug 12, 2022 | 33.56 | 33.81 | 33.56 | 33.81 | 4999.00 |
| Aug 11, 2022 | 33.54 | 33.54 | 33.26 | 33.28 | 10088.00 |
| Aug 10, 2022 | 33.17 | 33.27 | 33.06 | 33.27 | 9148.00 |
| Aug 09, 2022 | 32.59 | 32.73 | 32.59 | 32.71 | 2933.00 |
| Aug 08, 2022 | 32.57 | 32.65 | 32.50 | 32.59 | 4834.00 |
| Aug 05, 2022 | 32.08 | 32.32 | 32.04 | 32.32 | 8463.00 |
| Aug 04, 2022 | 32.36 | 32.36 | 32.14 | 32.30 | 14007.00 |
| Aug 03, 2022 | 32.79 | 32.82 | 32.48 | 32.48 | 7711.00 |
| Aug 02, 2022 | 32.75 | 32.89 | 32.46 | 32.47 | 6334.00 |
| Aug 01, 2022 | 33.00 | 33.09 | 32.93 | 32.93 | 9872.00 |
| Jul 29, 2022 | 33.06 | 33.36 | 33.06 | 33.29 | 4673.00 |
| Jul 28, 2022 | 32.26 | 33.07 | 32.26 | 33.07 | 7146.00 |
| Jul 27, 2022 | 32.01 | 32.30 | 31.93 | 32.26 | 5748.00 |
| Jul 26, 2022 | 32.01 | 32.01 | 31.83 | 31.93 | 10306.00 |
| Jul 25, 2022 | 31.85 | 31.99 | 31.70 | 31.95 | 12367.00 |
| Jul 22, 2022 | 31.60 | 32.02 | 31.57 | 31.76 | 8308.00 |
| Jul 21, 2022 | 31.53 | 31.61 | 31.17 | 31.61 | 8160.00 |
| Jul 20, 2022 | 31.46 | 31.78 | 31.46 | 31.55 | 19284.00 |
| Jul 19, 2022 | 31.01 | 31.52 | 31.01 | 31.52 | 11313.00 |
| Jul 18, 2022 | 31.31 | 31.34 | 30.93 | 31.05 | 8096.00 |
| Jul 15, 2022 | 30.87 | 31.08 | 30.87 | 31.08 | 17729.00 |
| Jul 14, 2022 | 30.52 | 30.66 | 30.42 | 30.57 | 5398.00 |
| Jul 13, 2022 | 30.54 | 30.95 | 30.54 | 30.85 | 5965.00 |
| Jul 12, 2022 | 31.09 | 31.21 | 30.80 | 31.05 | 14968.00 |
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
30.87
Average
30.63
Median