MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PPTY — U.S. Diversified Real Estate ETF
NYSE ArcaU.S. Diversified Real Estate ETF
$31.50
+0.15(+0.49%)
- O
- 31.71
- H
- 31.71
- L
- 31.44
- V
- 2.8K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$31.50
Period Return+6.35%
Period High$35.44
Period Low$29.16
Avg Daily Volume5.1K
Total Trading Days365
PPTY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $31.71 | $31.71 | $31.44 | $31.50 | +$0.15 | +0.49% | 2,795 | $31.56 | $31.44 $31.71 |
| Oct 5, 2026 | $31.44 | $31.46 | $31.35 | $31.35 | $-0.10 | -0.32% | 2,342 | $31.43 | $31.35 $31.46 |
| Oct 2, 2026 | $31.44 | $31.49 | $31.44 | $31.45 | +$0.08 | +0.27% | 2,511 | $31.47 | $31.44 $31.49 |
| Oct 1, 2026 | $31.23 | $31.36 | $31.23 | $31.36 | $-0.10 | -0.31% | 530 | $31.25 | $31.23 $31.36 |
| Sep 30, 2026 | $31.64 | $31.64 | $31.46 | $31.46 | $-0.30 | -0.95% | 1,792 | $31.58 | $31.46 $31.64 |
| Sep 29, 2026 | $31.76 | $31.87 | $31.68 | $31.76 | +$0.02 | +0.07% | 2,877 | $31.77 | $31.68 $31.87 |
| Sep 28, 2026 | $31.92 | $31.93 | $31.57 | $31.74 | $-0.11 | -0.36% | 4,319 | $31.66 | $31.57 $31.93 |
| Sep 25, 2026 | $31.79 | $31.85 | $31.68 | $31.85 | +$0.04 | +0.11% | 1,727 | $31.75 | $31.68 $31.85 |
| Sep 24, 2026 | $31.88 | $31.94 | $31.76 | $31.82 | +$0.09 | +0.28% | 4,141 | $31.80 | $31.76 $31.94 |
| Sep 23, 2026 | $32.08 | $32.08 | $31.73 | $31.73 | $-0.52 | -1.61% | 2,247 | $32.00 | $31.73 $32.08 |
| Sep 22, 2026 | $32.25 | $32.25 | $32.25 | $32.25 | +$0.04 | +0.12% | 124 | $32.21 | $32.25 $32.25 |
| Sep 21, 2026 | $32.18 | $32.22 | $32.18 | $32.21 | +$0.23 | +0.73% | 448 | $32.18 | $32.18 $32.22 |
| Sep 18, 2026 | $31.99 | $32.04 | $31.98 | $31.98 | $-0.31 | -0.96% | 5,634 | $31.99 | $31.98 $32.04 |
| Sep 17, 2026 | $32.35 | $32.35 | $32.29 | $32.29 | +$0.14 | +0.43% | 1,256 | $32.31 | $32.29 $32.35 |
| Sep 16, 2026 | $32.48 | $32.49 | $32.15 | $32.15 | $-0.28 | -0.86% | 412 | $32.37 | $32.15 $32.49 |
| Sep 15, 2026 | $32.36 | $32.43 | $32.36 | $32.43 | $-0.15 | -0.47% | 687 | $32.42 | $32.36 $32.43 |
| Sep 14, 2026 | $32.60 | $32.60 | $32.47 | $32.58 | $-0.06 | -0.17% | 1,936 | $32.56 | $32.47 $32.60 |
| Sep 11, 2026 | $32.64 | $32.64 | $32.64 | $32.64 | +$0.16 | +0.48% | 164 | $32.66 | $32.64 $32.64 |
| Sep 10, 2026 | $32.79 | $32.79 | $32.39 | $32.48 | $-0.26 | -0.81% | 5,385 | $32.59 | $32.39 $32.79 |
| Sep 9, 2026 | $32.66 | $32.75 | $32.66 | $32.75 | $-0.35 | -1.04% | 755 | $32.68 | $32.66 $32.75 |
| Sep 8, 2026 | $33.06 | $33.18 | $33.06 | $33.09 | $-0.09 | -0.28% | 1,516 | $33.09 | $33.06 $33.18 |
| Sep 4, 2026 | $33.06 | $33.19 | $33.06 | $33.19 | $-0.04 | -0.11% | 356 | $33.13 | $33.06 $33.19 |
| Sep 3, 2026 | $33.35 | $33.35 | $33.11 | $33.23 | +$0.07 | +0.22% | 2,042 | $33.26 | $33.11 $33.35 |
| Sep 2, 2026 | $32.95 | $33.22 | $32.95 | $33.15 | $-0.02 | -0.05% | 1,045 | $33.14 | $32.95 $33.22 |
| Sep 1, 2026 | $33.17 | $33.17 | $33.17 | $33.17 | $-0.12 | -0.36% | 56 | $33.28 | $33.17 $33.17 |
| Aug 31, 2026 | $33.23 | $33.29 | $33.23 | $33.29 | $-0.28 | -0.85% | 2,344 | $33.39 | $33.23 $33.29 |
| Aug 28, 2026 | $33.60 | $33.60 | $33.58 | $33.58 | $-0.18 | -0.52% | 1,316 | $33.72 | $33.58 $33.60 |
| Aug 27, 2026 | $33.75 | $33.75 | $33.75 | $33.75 | $-0.34 | -1.00% | 49 | $33.83 | $33.75 $33.75 |
| Aug 26, 2026 | $34.09 | $34.09 | $34.09 | $34.09 | $-0.19 | -0.56% | 74 | $34.20 | $34.09 $34.09 |
| Aug 25, 2026 | $34.25 | $34.29 | $34.16 | $34.29 | +$0.04 | +0.10% | 3,452 | $34.26 | $34.16 $34.29 |