Private Real Estate Strategy via Liquid REITs ETF (PRVT) Historical Stock Data

17.02 ↓1.27 (-6.96%)

As of October 31, 2023, 10:56am EST.

Historical Data

In the past 30 trading days, PRVT is down -0.09% a day on average. There have been 21 days where Private Real Estate Strategy via Liquid REITs ETF closed green and 9 days where PRVT closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-29	18.29	18.29	↑$0.00 (0.00%)	18.29	18.29	1
2023-11-28	18.00	18.24	↑$0.24 (1.36%)	18.00	18.24	2.44K
2023-11-27	18.08	18.08	↑$0.00 (0.00%)	18.08	18.08	65
2023-11-24	18.14	18.14	↑$0.00 (0.00%)	18.14	18.14	3
2023-11-22	18.14	18.09	↓$0.05 (-0.30%)	18.02	18.14	2.10K
2023-11-21	18.00	18.00	↑$0.00 (0.00%)	18.00	18.00	55
2023-11-20	18.14	18.14	↑$0.00 (0.00%)	18.14	18.14	76
2023-11-17	18.04	17.94	↓$0.10 (-0.56%)	17.91	18.04	1.52K
2023-11-16	17.92	17.97	↑$0.05 (0.28%)	17.92	18.15	5.32K
2023-11-15	18.11	18.11	↑$0.00 (0.00%)	18.11	18.11	34
2023-11-14	18.40	18.17	↓$0.23 (-1.24%)	18.17	18.40	435
2023-11-13	17.23	17.29	↑$0.06 (0.36%)	17.23	17.29	316
2023-11-10	17.58	17.58	↑$0.00 (0.00%)	17.58	17.58	2
2023-11-09	17.88	17.54	↓$0.34 (-1.88%)	17.54	17.88	509
2023-11-08	17.81	17.81	↑$0.00 (0.00%)	17.81	17.81	7
2023-11-07	17.66	17.65	↓$0.01 (-0.05%)	17.65	17.69	5.89K
2023-11-06	17.84	17.84	↑$0.00 (0.00%)	17.84	17.84	12
2023-11-03	18.32	18.17	↓$0.15 (-0.82%)	18.17	18.36	663
2023-11-02	17.70	17.70	↑$0.00 (0.00%)	17.70	17.70	95
2023-11-01	17.21	17.21	↑$0.00 (0.00%)	17.21	17.21	21
2023-10-31	17.12	17.13	↑$0.01 (0.09%)	17.12	17.13	326
2023-10-30	16.77	16.88	↑$0.11 (0.66%)	16.77	16.88	1.35K
2023-10-27	16.74	16.74	↑$0.00 (0.00%)	16.74	16.74	12
2023-10-26	17.13	17.19	↑$0.06 (0.33%)	17.13	17.19	2.41K
2023-10-25	17.39	17.26	↓$0.13 (-0.76%)	17.26	17.39	729
2023-10-24	17.48	17.64	↑$0.16 (0.92%)	17.48	17.64	1K
2023-10-23	17.39	17.39	↑$0.00 (0.00%)	17.39	17.39	17
2023-10-20	17.62	17.62	↑$0.00 (0.00%)	17.62	17.62	35
2023-10-19	17.99	17.83	↓$0.16 (-0.91%)	17.83	17.99	124
2023-10-18	18.22	18.18	↓$0.04 (-0.20%)	18.18	18.22	524