Private Real Estate Strategy via Liquid REITs ETF (PRVT) Historical Stock Data
19.54 ↑0.00 (0.00%)
As of January 26, 2024, 3:05pm EST.
Historical Data
In the past 30 trading days, PRVT is up 0.18% a day on average. There have been 22 days where Private Real Estate Strategy via Liquid REITs ETF closed green and 8 days where PRVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 19.60 | 19.54 | ↓$0.06 (-0.31%) | 19.54 | 19.64 | 11.54K |
| 2024-01-25 | 19.46 | 19.46 | ↑$0.00 (0.00%) | 19.46 | 19.46 | 15 |
| 2024-01-24 | 19.47 | 19.34 | ↓$0.13 (-0.67%) | 19.34 | 19.47 | 264 |
| 2024-01-23 | 19.53 | 19.53 | ↑$0.00 (0.00%) | 19.53 | 19.53 | 46 |
| 2024-01-22 | 19.80 | 19.78 | ↓$0.02 (-0.10%) | 19.78 | 19.80 | 1.10K |
| 2024-01-19 | 19.06 | 19.66 | ↑$0.60 (3.17%) | 19.06 | 19.68 | 1.78K |
| 2024-01-18 | 19.22 | 19.22 | ↑$0.00 (0.00%) | 19.22 | 19.22 | 421 |
| 2024-01-17 | 19.39 | 19.39 | ↑$0.00 (0.00%) | 19.39 | 19.39 | 12 |
| 2024-01-16 | 19.79 | 19.82 | ↑$0.04 (0.18%) | 19.63 | 19.82 | 566 |
| 2024-01-12 | 19.86 | 19.86 | ↑$0.00 (0.00%) | 19.86 | 19.86 | 6 |
| 2024-01-11 | 19.80 | 19.80 | ↑$0.00 (0.00%) | 19.80 | 19.80 | 156 |
| 2024-01-10 | 19.93 | 19.86 | ↓$0.07 (-0.35%) | 19.86 | 19.93 | 229 |
| 2024-01-09 | 19.93 | 19.86 | ↓$0.07 (-0.35%) | 19.86 | 19.93 | 2.84K |
| 2024-01-08 | 19.90 | 20.02 | ↑$0.12 (0.62%) | 19.90 | 20.02 | 3.87K |
| 2024-01-05 | 19.81 | 19.81 | ↑$0.00 (0.00%) | 19.81 | 19.81 | 82 |
| 2024-01-04 | 19.78 | 19.78 | ↑$0.00 (0.00%) | 19.78 | 19.78 | 3 |
| 2024-01-03 | 19.77 | 19.77 | ↑$0.00 (0.00%) | 19.77 | 19.77 | 113 |
| 2024-01-02 | 20.22 | 20.22 | ↓$0.00 (-0.01%) | 20.20 | 20.23 | 738 |
| 2023-12-29 | 20.04 | 20.04 | ↑$0.00 (0.00%) | 20.04 | 20.04 | 13 |
| 2023-12-28 | 20.36 | 20.36 | ↑$0.00 (0.00%) | 20.36 | 20.36 | 16 |
| 2023-12-27 | 20.14 | 20.14 | ↑$0.00 (0.00%) | 20.14 | 20.14 | 1 |
| 2023-12-26 | 20.05 | 20.10 | ↑$0.06 (0.30%) | 20.05 | 20.10 | 2.35K |
| 2023-12-22 | 20.09 | 20.10 | ↑$0.01 (0.04%) | 20.09 | 20.10 | 470 |
| 2023-12-21 | 20.01 | 20.06 | ↑$0.05 (0.27%) | 20.00 | 20.06 | 1.67K |
| 2023-12-20 | 20.21 | 19.90 | ↓$0.31 (-1.54%) | 19.90 | 20.21 | 587 |
| 2023-12-19 | 20.18 | 20.24 | ↑$0.06 (0.29%) | 20.18 | 20.24 | 273 |
| 2023-12-18 | 20.18 | 20.16 | ↓$0.02 (-0.11%) | 20.16 | 20.25 | 35.31K |
| 2023-12-15 | 20.10 | 20.18 | ↑$0.08 (0.41%) | 20.05 | 20.18 | 2.34K |
| 2023-12-14 | 20.50 | 20.50 | ↑$0.00 (0.00%) | 20.50 | 20.50 | 250 |
| 2023-12-13 | 19.16 | 19.86 | ↑$0.70 (3.66%) | 19.16 | 19.86 | 602 |
Create an account or log in to view more rows.
$PRVT upupup!
$PRVT another bear trap
$PRVT I love this stonk!
$PRVT take us to the moon
lets goooooo
$PRVT keep it going
$PRVT all’s I know is buy and hold… no expectations
$PRVT strong move here
$PRVT Be patient !!
$PRVT this market love evrry dips let’s see
$PRVT wow! I sold too early