U.S. Diversified Real Estate (PPTY) Historical Stock Data

29.95 ↓0.15 (-0.50%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PPTY is up 0.04% a day on average. There have been 16 days where U.S. Diversified Real Estate closed green and 14 days where PPTY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	30.05	29.95	↓$0.10 (-0.34%)	29.95	30.09	11.46K
2025-12-18	30.25	30.10	↓$0.15 (-0.51%)	30.10	30.25	0.90K
2025-12-17	29.98	30.21	↑$0.23 (0.78%)	29.98	30.28	648
2025-12-16	29.97	30.01	↑$0.04 (0.12%)	29.92	30.01	1.81K
2025-12-15	30.22	30.23	↑$0.01 (0.03%)	30.07	30.23	4.46K
2025-12-12	30.01	30.00	↓$0.01 (-0.03%)	29.95	30.02	4.05K
2025-12-11	29.98	29.96	↓$0.02 (-0.07%)	29.92	30.13	12.85K
2025-12-10	29.75	29.85	↑$0.10 (0.34%)	29.75	30.01	3.73K
2025-12-09	29.88	29.64	↓$0.24 (-0.81%)	29.64	29.88	6.85K
2025-12-08	29.75	29.64	↓$0.11 (-0.37%)	29.64	29.75	2.13K
2025-12-05	29.89	29.92	↑$0.03 (0.09%)	29.89	30.06	1.64K
2025-12-04	30.12	29.96	↓$0.16 (-0.54%)	29.96	30.13	2.41K
2025-12-03	30.25	30.22	↓$0.03 (-0.09%)	30.19	30.25	2.11K
2025-12-02	30.26	30.32	↑$0.05 (0.18%)	30.26	30.32	1.14K
2025-12-01	30.42	30.42	↑$0.00 (0.00%)	30.42	30.42	229
2025-11-28	30.67	30.67	↑$0.01 (0.03%)	30.67	30.67	536
2025-11-26	30.40	30.63	↑$0.23 (0.75%)	30.40	30.76	3.38K
2025-11-25	30.55	30.50	↓$0.05 (-0.16%)	30.50	30.61	3.22K
2025-11-24	29.96	30.19	↑$0.23 (0.77%)	29.96	30.23	12.46K
2025-11-21	29.68	30.09	↑$0.41 (1.38%)	29.62	30.09	5.38K
2025-11-20	29.88	29.54	↓$0.34 (-1.14%)	29.54	29.95	6.41K
2025-11-19	29.54	29.63	↑$0.10 (0.32%)	29.54	29.64	4.42K
2025-11-18	29.68	29.83	↑$0.15 (0.51%)	29.68	29.86	1.46K
2025-11-17	29.94	29.66	↓$0.28 (-0.92%)	29.61	29.97	4.99K
2025-11-14	29.91	29.94	↑$0.03 (0.10%)	29.84	29.98	1.44K
2025-11-13	30.09	30.00	↓$0.09 (-0.30%)	29.92	30.14	2.26K
2025-11-12	30.39	30.23	↓$0.16 (-0.54%)	30.23	30.49	7.11K
2025-11-11	30.36	30.48	↑$0.12 (0.40%)	30.36	30.48	631
2025-11-10	30.36	30.26	↓$0.10 (-0.33%)	30.19	30.36	1.44K
2025-11-07	29.85	30.34	↑$0.49 (1.63%)	29.85	30.34	2.07K