Get the Stockscreener App
30.96
0.77%
-0.24
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 March 09, 2026, is $30.96.
- 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 59.46% to $30.96 now.
- The 52-week high stock price for PPTY is $32.20, representing a 4.01% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for PPTY is $26.92, indicating a -13.05% 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 2025 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 |
|---|---|---|---|---|---|
| Mar 09, 2026 | $31.22 | $30.74 | $0.4801 | 1,789.0 | +0.06% |
| Mar 06, 2026 | $31.51 | $31.12 | $0.3877 | 9,814.0 | -1.45% |
| Mar 05, 2026 | $31.69 | $31.62 | $0.065 | 778.0 | -0.97% |
| Mar 04, 2026 | $31.97 | $31.84 | $0.1307 | 981.0 | +0.55% |
| Mar 03, 2026 | $31.80 | $31.43 | $0.3671 | 779.0 | -0.31% |
| Mar 02, 2026 | $31.89 | $31.77 | $0.1248 | 450.0 | +0.24% |
| Feb 27, 2026 | $32.08 | $31.82 | $0.2602 | 4,537.0 | -1.12% |
| Feb 26, 2026 | $32.20 | $32.02 | $0.18 | 22,194.0 | +0.86% |
| Feb 25, 2026 | $31.91 | $31.91 | $0.00 | 85.00 | +0.57% |
| Feb 24, 2026 | $31.73 | $31.61 | $0.12 | 9,098.0 | +0.21% |
| Feb 23, 2026 | $31.83 | $31.65 | $0.18 | 9,601.0 | -0.10% |
| Feb 20, 2026 | $31.69 | $31.65 | $0.0416 | 24,118.0 | +0.40% |
| Feb 19, 2026 | $31.56 | $31.46 | $0.1042 | 2,182.0 | -0.21% |
| Feb 18, 2026 | $31.79 | $31.61 | $0.18 | 16,282.0 | -0.88% |
| Feb 17, 2026 | $31.91 | $31.60 | $0.3123 | 6,580.0 | +1.00% |
| Feb 13, 2026 | $31.65 | $31.60 | $0.0527 | 5,549.0 | +1.00% |
| Feb 12, 2026 | $31.93 | $31.19 | $0.74 | 2,085.0 | -1.20% |
| Feb 11, 2026 | $31.95 | $31.66 | $0.287 | 1,173.0 | -0.74% |
| Feb 10, 2026 | $31.97 | $31.56 | $0.41 | 3,271.0 | +1.43% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $31.97 | $30.74 | $1.23 | 16,380.0 | -1.89% |
| Feb, 2026 | $32.20 | $30.34 | $1.86 | 141,252.0 | +3.81% |
| Jan, 2026 | $31.26 | $29.94 | $1.32 | 101,282.0 | +1.81% |
U S Diversified Real Estate Etf Stock (PPTY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.42 | $29.64 | $0.7803 | 71,258.0 | -1.11% |
| Nov, 2025 | $30.75 | $29.39 | $1.36 | 80,955.0 | +3.13% |
| Oct, 2025 | $31.28 | $29.34 | $1.94 | 183,142.0 | -4.03% |
| Sep, 2025 | $31.49 | $30.51 | $0.98 | 147,029.0 | -0.42% |
| Aug, 2025 | $31.12 | $29.20 | $1.92 | 128,947.0 | +5.05% |
| Jul, 2025 | $30.96 | $29.63 | $1.33 | 227,082.0 | -2.58% |
| 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% |
0.36%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):