Vident U.S. Diversified R... (PPTY)
AMEX: PPTY
· Real-Time Price · USD
31.05
0.02 (0.06%)
At close: Sep 10, 2025, 1:05 PM
PPTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.16 | 31.16 | 31.01 | 31.03 | 31.03 | -0.58% | 2,304 |
| Sep 8, 2025 | 31.24 | 31.24 | 31.06 | 31.21 | 31.21 | -0.45% | 3,200 |
| Sep 5, 2025 | 31.22 | 31.40 | 31.17 | 31.35 | 31.35 | 0.97% | 2,327 |
| Sep 4, 2025 | 30.86 | 31.05 | 30.86 | 31.05 | 31.05 | 1.01% | 2,327 |
| Sep 3, 2025 | 30.53 | 30.74 | 30.53 | 30.74 | 30.74 | 0.49% | 3,627 |
| Sep 2, 2025 | 30.89 | 30.89 | 30.51 | 30.59 | 30.59 | -1.70% | 2,539 |
| Aug 29, 2025 | 31.03 | 31.12 | 31.02 | 31.12 | 31.12 | 0.55% | 2,511 |
| Aug 28, 2025 | 30.88 | 30.95 | 30.71 | 30.95 | 30.95 | -0.16% | 12,531 |
| Aug 27, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 1.37% | 3,800 |
| Aug 26, 2025 | 30.70 | 30.76 | 30.58 | 30.58 | 30.58 | -0.07% | 2,400 |
| Aug 25, 2025 | 30.75 | 30.75 | 30.57 | 30.60 | 30.60 | -0.62% | 13,600 |
| Aug 22, 2025 | 30.66 | 30.91 | 30.61 | 30.79 | 30.79 | 2.29% | 3,420 |
| Aug 21, 2025 | 30.01 | 30.10 | 30.01 | 30.10 | 30.10 | -0.43% | 4,831 |
| Aug 20, 2025 | 30.27 | 30.27 | 30.17 | 30.23 | 30.23 | 0.07% | 10,500 |
| Aug 19, 2025 | 29.72 | 30.21 | 29.72 | 30.21 | 30.21 | 1.92% | 14,118 |
| Aug 18, 2025 | 29.86 | 29.86 | 29.64 | 29.64 | 29.64 | -0.70% | 3,700 |
| Aug 15, 2025 | 29.85 | 29.85 | 29.78 | 29.85 | 29.85 | 0.24% | 1,400 |
| Aug 14, 2025 | 29.65 | 29.85 | 29.65 | 29.78 | 29.78 | -0.96% | 9,200 |
| Aug 13, 2025 | 29.72 | 30.07 | 29.72 | 30.07 | 30.07 | 1.48% | 2,632 |
| Aug 12, 2025 | 29.38 | 29.63 | 29.37 | 29.63 | 29.63 | 1.37% | 17,309 |