Private Real Estate Strategy via Liquid REITs ETF - PRVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2024	19.2	19.27	19.27	19.27	19.19	414
February 16, 2024	19.39	19.39	19.39	19.39	19.39	38
February 15, 2024	19.48	19.48	19.48	19.48	19.48	175
February 14, 2024	19.02	19.02	19.02	19.02	19.02	12
February 13, 2024	18.88	18.88	18.88	18.88	18.88	25
February 12, 2024	19.33	19.33	19.33	19.33	19.33	38
February 09, 2024	19.26	19.26	19.26	19.26	19.26	16
February 08, 2024	19.26	19.26	19.26	19.26	19.26	68
February 07, 2024	18.97	18.97	18.97	18.97	18.97	17
February 06, 2024	18.97	19.04	19.04	19.04	18.96	927
February 05, 2024	18.88	18.88	18.88	18.88	18.88	86
February 02, 2024	19.25	19.25	19.25	19.25	19.25	2
February 01, 2024	19.23	19.43	19.43	19.43	19.16	5,783
January 31, 2024	19.19	19.19	19.19	19.19	19.19	8
January 30, 2024	19.47	19.47	19.47	19.47	19.47	27
January 29, 2024	19.54	19.54	19.54	19.54	19.54	0
January 26, 2024	19.6	19.54	19.54	19.64	19.54	11,541
January 25, 2024	19.46	19.46	19.46	19.46	19.46	15
January 24, 2024	19.47	19.34	19.34	19.47	19.34	264
January 23, 2024	19.53	19.53	19.53	19.53	19.53	46
January 22, 2024	19.8	19.78	19.78	19.8	19.78	1,100
January 19, 2024	19.06	19.66	19.66	19.68	19.06	1,776
January 18, 2024	19.22	19.22	19.22	19.22	19.22	421
January 17, 2024	19.39	19.39	19.39	19.39	19.39	12
January 16, 2024	19.79	19.82	19.82	19.82	19.63	566
January 12, 2024	19.86	19.86	19.86	19.86	19.86	6
January 11, 2024	19.8	19.8	19.8	19.8	19.8	156
January 10, 2024	19.93	19.86	19.86	19.93	19.86	229
January 09, 2024	19.93	19.86	19.86	19.93	19.86	2,844
January 08, 2024	19.9	20.02	20.02	20.02	19.9	3,871
January 05, 2024	19.81	19.81	19.81	19.81	19.81	82
January 04, 2024	19.78	19.78	19.78	19.78	19.78	3
January 03, 2024	19.77	19.77	19.77	19.77	19.77	113
January 02, 2024	20.22	20.22	20.22	20.23	20.2	738
December 29, 2023	20.04	20.04	20.04	20.04	20.04	13
December 28, 2023	20.36	20.36	20.36	20.36	20.36	16
December 27, 2023	20.14	20.14	20.14	20.14	20.14	1
December 26, 2023	20.05	20.1	20.1	20.1	20.05	2,350
December 22, 2023	20.09	20.1	20.1	20.1	20.09	470
December 21, 2023	20.01	20.06	20.06	20.06	20	1,667
December 20, 2023	20.21	19.9	19.9	20.21	19.9	587
December 19, 2023	20.18	20.24	20.24	20.24	20.18	273
December 18, 2023	20.18	20.16	20.16	20.25	20.16	35,312
December 15, 2023	20.1	20.18	20.18	20.18	20.05	2,338
December 14, 2023	20.5	20.5	20.5	20.5	20.5	250
December 13, 2023	19.16	19.86	19.86	19.86	19.16	602
December 12, 2023	19.12	19.12	19.12	19.12	19.12	17
December 11, 2023	18.98	18.98	18.98	18.98	18.98	86
December 08, 2023	18.98	18.98	18.98	18.98	18.98	10
December 07, 2023	18.9	18.9	18.9	18.9	18.9	69
December 06, 2023	18.81	18.84	18.84	18.84	18.8	1,462
December 05, 2023	18.86	18.86	18.86	18.86	18.86	73
December 04, 2023	19.05	19.05	19.05	19.05	19.05	39
December 01, 2023	18.79	18.93	18.93	18.93	18.79	544
November 30, 2023	18.4	18.4	18.4	18.4	18.4	73
November 29, 2023	18.29	18.29	18.29	18.29	18.29	1
November 28, 2023	18	18.24	18.24	18.24	18	2,437
November 27, 2023	18.08	18.08	18.08	18.08	18.08	65
November 24, 2023	18.14	18.14	18.14	18.14	18.14	3
November 22, 2023	18.14	18.09	18.09	18.14	18.02	2,095

Private Real Estate Strategy via Liquid REITs ETF (PRVT) NASDAQ