Get the Stockscreener App
29.40
0.77%
-0.2267
After Hours:
29.37
-0.0306
-0.10%
U S Diversified Real Estate Etf Stock (PPTY) Price History
The historical daily chart and data for U S Diversified Real Estate Etf stock (PPTY), show that the latest closing stock price as of August 01, 2025, is $29.40.
- U S Diversified Real Estate Etf all-time high stock price is $39.89, occurred on January 03, 2022.
- The lowest U S Diversified Real Estate Etf stock price recorded was $19.41 on March 23, 2020. Since then, U S Diversified Real Estate Etf's stock price has risen over 51.43% to $29.40 now.
- The 52-week high stock price for PPTY is $34.92, representing a 18.77% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for PPTY is $26.92, indicating a -8.44% decrease from the current share price, occurred on April 09, 2025.
- The closing price of U S Diversified Real Estate Etf (PPTY) stock in the beginning of 2024 was $39.32. The stock closed the year at $28.04, a loss of over -28.68% for the year.
The table below shows more information about PPTY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $29.74 | $29.20 | $0.54 | 3,029.0 | -0.77% |
| Jul 31, 2025 | $30.01 | $29.63 | $0.3827 | 5,597.0 | -1.54% |
| Jul 30, 2025 | $30.63 | $29.87 | $0.7583 | 4,460.0 | -1.80% |
| Jul 29, 2025 | $30.67 | $30.22 | $0.45 | 8,277.0 | +1.67% |
| Jul 28, 2025 | $30.47 | $30.14 | $0.3337 | 34,273.0 | -1.53% |
| Jul 25, 2025 | $30.63 | $30.39 | $0.2375 | 3,246.0 | +0.11% |
| Jul 24, 2025 | $30.78 | $30.57 | $0.21 | 5,198.0 | -1.00% |
| Jul 23, 2025 | $30.88 | $30.74 | $0.1374 | 408.0 | -0.07% |
| Jul 22, 2025 | $30.90 | $30.62 | $0.28 | 9,101.0 | +1.81% |
| Jul 21, 2025 | $30.50 | $30.35 | $0.15 | 16,283.0 | +0.23% |
| Jul 18, 2025 | $30.42 | $30.21 | $0.21 | 5,346.0 | -0.13% |
| Jul 17, 2025 | $30.45 | $30.15 | $0.30 | 10,099.0 | -1.15% |
| Jul 16, 2025 | $30.75 | $30.51 | $0.235 | 2,769.0 | +0.72% |
| Jul 15, 2025 | $30.96 | $30.45 | $0.5054 | 9,120.0 | -1.41% |
| Jul 14, 2025 | $30.94 | $30.78 | $0.16 | 10,046.0 | +0.46% |
| Jul 11, 2025 | $30.84 | $30.49 | $0.3461 | 6,157.0 | +0.07% |
| Jul 10, 2025 | $30.89 | $30.73 | $0.1565 | 6,184.0 | +0.88% |
| Jul 09, 2025 | $30.59 | $30.45 | $0.14 | 6,545.0 | -0.19% |
| Jul 08, 2025 | $30.62 | $30.34 | $0.28 | 9,230.0 | +0.16% |
| Jul 07, 2025 | $30.76 | $30.42 | $0.34 | 4,402.0 | -1.15% |
| Jul 03, 2025 | $30.89 | $30.80 | $0.0908 | 2,482.0 | +0.47% |
U S Diversified Real Estate Etf Stock (PPTY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U S Diversified Real Estate Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PPTY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U S Diversified Real Estate Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
U S Diversified Real Estate Etf Stock (PPTY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $29.74 | $29.20 | $0.54 | 3,029.0 | +0.00% |
| Jul, 2025 | $30.96 | $29.20 | $1.76 | 230,111.0 | -3.32% |
| Jun, 2025 | $31.21 | $30.01 | $1.20 | 113,144.0 | -0.06% |
| May, 2025 | $30.94 | $29.50 | $1.44 | 214,825.0 | +2.35% |
| Apr, 2025 | $31.80 | $26.92 | $4.88 | 549,541.0 | -5.83% |
| Mar, 2025 | $33.34 | $30.66 | $2.68 | 187,843.0 | -4.45% |
| Feb, 2025 | $33.08 | $31.58 | $1.50 | 229,091.0 | +2.64% |
| Jan, 2025 | $32.59 | $30.75 | $1.84 | 557,348.0 | +0.12% |
U S Diversified Real Estate Etf Stock (PPTY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.51 | $31.58 | $2.93 | 307,303.0 | -7.81% |
| Nov, 2024 | $34.92 | $32.69 | $2.23 | 444,259.0 | +4.13% |
| Oct, 2024 | $34.59 | $33.20 | $1.39 | 1,938,334.0 | -3.35% |
| Sep, 2024 | $34.92 | $33.13 | $1.79 | 127,403.0 | +2.10% |
| Aug, 2024 | $33.73 | $31.24 | $2.50 | 144,834.0 | +4.52% |
| Jul, 2024 | $32.58 | $29.97 | $2.61 | 341,690.0 | +6.12% |
| Jun, 2024 | $30.37 | $29.35 | $1.02 | 91,381.0 | +2.64% |
| May, 2024 | $30.33 | $28.47 | $1.86 | 275,529.0 | +3.20% |
| Apr, 2024 | $30.37 | $27.87 | $2.50 | 217,930.0 | -5.59% |
| Mar, 2024 | $30.33 | $29.30 | $1.03 | 124,798.0 | +2.67% |
| Feb, 2024 | $29.70 | $28.32 | $1.38 | 185,939.0 | +1.41% |
| Jan, 2024 | $30.57 | $29.11 | $1.46 | 198,814.0 | -3.70% |
U S Diversified Real Estate Etf Stock (PPTY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.03 | $27.85 | $3.18 | 132,748.0 | +8.69% |
| Nov, 2023 | $27.88 | $25.41 | $2.46 | 130,115.0 | +9.12% |
| Oct, 2023 | $27.25 | $24.79 | $2.46 | 250,823.0 | -5.12% |
| Sep, 2023 | $29.08 | $26.50 | $2.58 | 100,475.0 | -7.53% |
| Aug, 2023 | $29.72 | $27.89 | $1.83 | 126,043.0 | -2.51% |
| Jul, 2023 | $30.17 | $28.64 | $1.53 | 174,912.0 | +3.21% |
| Jun, 2023 | $28.98 | $27.00 | $1.98 | 85,069.0 | +6.45% |
| May, 2023 | $28.05 | $26.45 | $1.60 | 168,057.0 | -2.65% |
| Apr, 2023 | $28.35 | $26.90 | $1.45 | 247,616.0 | -1.03% |
| Mar, 2023 | $29.71 | $25.86 | $3.85 | 186,770.0 | -3.89% |
| Feb, 2023 | $31.95 | $29.31 | $2.64 | 142,189.0 | -5.28% |
| Jan, 2023 | $30.95 | $27.77 | $3.18 | 221,487.0 | +10.35% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):