Get the Stockscreener App
33.48
1.61%
0.53
After Hours:
33.48
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 November 05, 2024, is $33.48.
- 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 72.44% to $33.48 now.
- The 52-week high stock price for PPTY is $34.92, representing a 4.30% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for PPTY is $25.97, indicating a -22.43% decrease from the current share price, occurred on November 13, 2023.
- The closing price of U S Diversified Real Estate Etf (PPTY) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $33.48 | $32.98 | $0.50 | 12,722.0 | +1.61% |
| Nov 04, 2024 | $33.09 | $32.88 | $0.21 | 14,535.0 | +0.80% |
| Nov 01, 2024 | $33.32 | $32.69 | $0.63 | 31,250.0 | -1.53% |
| Oct 31, 2024 | $33.69 | $33.20 | $0.4924 | 21,818.0 | -1.78% |
| Oct 30, 2024 | $33.91 | $33.70 | $0.2101 | 19,106.0 | +0.27% |
| Oct 29, 2024 | $33.85 | $33.64 | $0.21 | 15,507.0 | -0.44% |
| Oct 28, 2024 | $34.10 | $33.83 | $0.27 | 14,953.0 | +0.53% |
| Oct 25, 2024 | $34.29 | $33.68 | $0.6077 | 27,111.0 | -0.91% |
| Oct 24, 2024 | $34.12 | $33.91 | $0.21 | 40,309.0 | -0.03% |
| Oct 23, 2024 | $34.02 | $33.70 | $0.32 | 29,241.0 | +0.65% |
| Oct 22, 2024 | $33.87 | $33.57 | $0.30 | 22,844.0 | +0.26% |
| Oct 21, 2024 | $34.13 | $33.69 | $0.44 | 73,991.0 | -1.76% |
| Oct 18, 2024 | $34.30 | $34.07 | $0.23 | 22,696.0 | +0.65% |
| Oct 17, 2024 | $34.16 | $33.96 | $0.20 | 67,820.0 | -0.45% |
| Oct 16, 2024 | $34.25 | $33.85 | $0.40 | 13,502.0 | -0.18% |
| Oct 15, 2024 | $34.59 | $34.22 | $0.365 | 29,666.0 | +1.00% |
| Oct 14, 2024 | $34.04 | $33.69 | $0.3528 | 8,799.0 | +0.66% |
| Oct 11, 2024 | $33.73 | $33.55 | $0.1832 | 51,845.0 | +1.01% |
| Oct 10, 2024 | $33.61 | $33.27 | $0.34 | 43,667.0 | -0.30% |
| Oct 09, 2024 | $33.50 | $33.34 | $0.16 | 41,949.0 | +0.04% |
| Oct 08, 2024 | $33.57 | $33.33 | $0.24 | 74,951.0 | +0.23% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $33.48 | $32.69 | $0.79 | 71,229.0 | +0.85% |
| 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% |
U S Diversified Real Estate Etf Stock (PPTY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.20 | $27.47 | $2.73 | 199,652.0 | -6.14% |
| Nov, 2022 | $29.88 | $27.22 | $2.66 | 199,429.0 | +4.76% |
| Oct, 2022 | $28.66 | $26.20 | $2.46 | 321,118.0 | +3.72% |
| Sep, 2022 | $32.41 | $27.05 | $5.36 | 270,428.0 | -11.20% |
| Aug, 2022 | $34.11 | $30.94 | $3.17 | 199,206.0 | -7.08% |
| Jul, 2022 | $33.37 | $30.42 | $2.95 | 231,091.0 | +7.10% |
| Jun, 2022 | $33.96 | $29.73 | $4.22 | 175,723.0 | -7.97% |
| May, 2022 | $35.91 | $31.96 | $3.95 | 203,127.0 | -5.55% |
| Apr, 2022 | $38.84 | $35.71 | $3.13 | 166,670.0 | -5.78% |
| Mar, 2022 | $38.89 | $35.58 | $3.31 | 155,281.0 | +5.55% |
| Feb, 2022 | $37.14 | $34.64 | $2.50 | 158,991.0 | -2.36% |
| Jan, 2022 | $39.89 | $35.00 | $4.89 | 377,921.0 | -6.61% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):