NYSE Arca · PPTY · ETF
U.S. Diversified Real Estate ETF (PPTY) ETF price history
Every NYSE Arca trading session of U.S. Diversified Real Estate ETF from Mar 27, 2018 to Sep 28, 2026: 2,138 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PPTY adjusted close, 2018 to 2026
- $35.32
- All time high, 2026
- $35.44
- 52 week high, $28.86 low
- 2,138
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
PPTY key facts
- U.S. Diversified Real Estate ETF (PPTY) closed at $31.74 on Sep 28, 2026 on NYSE Arca.
- PPTY's all time high close is $35.32, set on Jul 24, 2026; its all time low close is $15.90 on Mar 23, 2020.
- PPTY's 52 week range is $28.86 to $35.44.
- PPTY returned +5.8% over the year to Sep 28, 2026 and +7.4% over five years.
- Since Mar 27, 2018 PPTY returned +67%, +6.2% a year compounded.
- PPTY's deepest drawdown was -41.7% from Feb 21, 2020 to Mar 23, 2020.
- DataCedar holds 2,138 daily sessions of PPTY history from Mar 27, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PPTY price chart, 2018 to 2026
PPTY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | -7.8% |
| 6 months | +9.1% |
| Year to date | +6.4% |
| 1 year | +5.8% |
| 3 years | +30.7% |
| 5 years | +7.4% |
| 10 years | n/a |
| Since Mar 27, 2018 | +67.2% |
| Compound annual growth, 8.5 years | +6.2% |
PPTY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $35.32 on Jul 24, 2026
- All time low close
- $15.90 on Mar 23, 2020
- 52 week high
- $35.44 on Jul 28, 2026
- 52 week low
- $28.86 on Oct 29, 2025
- Deepest drawdown
- -41.7% from Feb 21, 2020 to Mar 23, 2020, recovered Apr 20, 2021
- Best single session
- +8.6% on Apr 6, 2020
- Worst single session
- -17.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 13.5%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2021, +40%
- Worst calendar year
- 2022, -26%
PPTY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 27, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.59 | $35.44 | $29.09 | $31.74 | +7.2% | 604.4K | 185 |
| 2025 | $30.94 | $31.81 | $25.69 | $29.62 | -3.5% | 2.7M | 250 |
| 2024 | $27.81 | $33.32 | $25.95 | $30.68 | +9.8% | 4.4M | 252 |
| 2023 | $25.16 | $28.38 | $22.67 | $27.93 | +12.7% | 2M | 250 |
| 2022 | $33.90 | $33.90 | $22.65 | $24.79 | -26.1% | 2.7M | 251 |
| 2021 | $23.96 | $33.72 | $23.05 | $33.55 | +40.4% | 2.2M | 252 |
| 2020 | $25.70 | $27.39 | $15.39 | $23.90 | -7.2% | 4.3M | 253 |
| 2019 | $20.00 | $26.37 | $19.22 | $25.77 | +30.2% | 2.4M | 252 |
| 2018 | $18.84 | $21.96 | $18.84 | $19.79 | n/a | 4.2M | 193 |
PPTY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $31.74 | -4.7% |
| August 2026 | $33.29 | -3.7% |
| July 2026 | $34.55 | +1.7% |
| June 2026 | $33.97 | +4.2% |
| May 2026 | $32.61 | +1.5% |
| April 2026 | $32.12 | +8.4% |
| March 2026 | $29.62 | -5.4% |
| February 2026 | $31.30 | +3.8% |
| January 2026 | $30.15 | +1.8% |
| December 2025 | $29.62 | -1.8% |
| November 2025 | $30.17 | +3.1% |
| October 2025 | $29.26 | -3.1% |
About the PPTY data
Daily bars. 2,138 sessions from Mar 27, 2018 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 27, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PPTY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- POWA Invesco Bloomberg Pricing Power ETF
- POWR iShares U.S. Power Infrastructure ETF
- PPA Invesco Aerospace & Defense ETF
- PPLT abrdn Platinum ETF Trust
- PQDI Principal Spectrum Preferred and Income ETF
- PQNT Pictet AI Enhanced International Equity ETF
- PQUS Pictet AI Enhanced US Equity ETF
- PRAB State Street IG Public & Private ABS ETF
Common questions
PPTY share price history
