Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Private Real Estate Via Liquid Reits ETF (NQ: PRVT )

19.54 UNCHANGED
Last Price Updated: 4:15 PM EST, Jan 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 0.7832 0.7832 0.7440 0.7832 13,027 +0.13(+20.48%)
May 23, 2011 0.7832 0.7832 0.6501 0.6501 12,121 -0.08(-11.47%)
May 20, 2011 0.7147 0.7832 0.7147 0.7342 6,871 +0.12(+18.86%)
May 19, 2011 0.8224 0.8224 0.6177 0.6177 13,086 -0.19(-23.98%)
May 18, 2011 0.7828 0.8224 0.7635 0.8126 10,010 +0.09(+12.16%)
May 17, 2011 0.6851 0.7635 0.6755 0.7245 5,701 +0.04(+5.74%)
May 16, 2011 0.6100 0.6851 0.6100 0.6851 23,214 +0.08(+12.85%)
May 13, 2011 0.6070 0.6168 0.6070 0.6071 3,676 +0.02(+3.35%)
May 12, 2011 0.5972 0.6168 0.5874 0.5874 15,285 +0.01(+1.69%)
May 11, 2011 0.5776 0.5776 0.5776 0.5776 424 -0.01(-1.62%)
May 10, 2011 0.5871 0.5871 0.5871 0.5871 1,940 +0.00(+0.00%)
May 06, 2011 0.5871 0.5871 0.5871 0 +0.04(+7.07%)
May 05, 2011 0.5580 0.5872 0.5483 0.5483 2,648 -0.01(-1.72%)
May 04, 2011 0.5189 0.5579 0.5189 0.5579 272 +0.06(+11.09%)
May 03, 2011 0.4867 0.5579 0.4749 0.5022 21,525 -0.02(-3.21%)
May 02, 2011 0.5189 0.5189 0.5189 0.5189 3,345 +0.00(+0.00%)
Apr 29, 2011 0.4993 0.5580 0.4993 0.5189 3,805 +0.00(+0.00%)
Apr 28, 2011 0.5384 0.5384 0.4889 0.5189 39,070 -0.07(-11.67%)
Apr 27, 2011 0.5482 0.5874 0.5482 0.5874 5,346 +0.04(+7.14%)
Apr 26, 2011 0.5482 0.5775 0.5384 0.5482 3,431 -0.04(-6.67%)
Apr 25, 2011 0.5874 0.5874 0.5868 0.5874 3,932 +0.01(+1.69%)
Apr 21, 2011 0.5874 0.5874 0.5507 0.5776 2,666 +0.04(+6.98%)
Apr 20, 2011 0.5874 0.5874 0.5399 0.5399 9,068 -0.03(-5.89%)
Apr 19, 2011 0.5580 0.5776 0.5580 0.5737 2,709 +0.01(+1.03%)
Apr 18, 2011 0.5874 0.5874 0.5385 0.5678 10,990 -0.02(-3.27%)
Apr 15, 2011 0.5874 0.5874 0.5870 0.5870 3,472 -0.00(-0.07%)
Apr 14, 2011 0.6266 0.6363 0.5482 0.5874 32,389 -0.04(-5.66%)
Apr 13, 2011 0.6070 0.6226 0.5895 0.6226 10,371 +0.04(+5.96%)
Apr 12, 2011 0.6168 0.6360 0.5876 0.5876 5,357 -0.04(-6.22%)
Apr 11, 2011 0.6168 0.6363 0.6168 0.6266 2,290 -0.01(-1.52%)
Apr 08, 2011 0.6175 0.6363 0.6119 0.6362 6,690 -0.01(-1.41%)
Apr 07, 2011 0.6657 0.6657 0.6368 0.6454 23,178 -0.02(-3.06%)
Apr 06, 2011 0.6657 0.6657 0.6461 0.6657 20,508 -0.00(-0.04%)
Apr 05, 2011 0.6667 0.6853 0.6660 0.6660 25,529 -0.02(-2.81%)
Apr 04, 2011 0.6660 0.6853 0.6660 0.6853 8,791 -0.01(-1.41%)
Apr 01, 2011 0.6952 0.7342 0.6755 0.6951 61,697 -0.03(-4.05%)
Mar 31, 2011 0.7347 0.7347 0.7245 0.7245 2,226 -0.04(-5.13%)
Mar 29, 2011 0.7636 0.7636 0.7636 0.7636 0 -0.01(-1.27%)
Mar 28, 2011 0.7734 0.7832 0.6967 0.7734 1,766 -0.02(-2.47%)
Mar 25, 2011 0.7832 0.7930 0.7832 0.7930 280 +0.00(+0.00%)
Mar 24, 2011 0.7734 0.7930 0.7734 0.7930 2,754 +0.02(+2.52%)
Mar 23, 2011 0.7735 0.7977 0.7734 0.7735 5,321 -0.03(-3.65%)
Mar 22, 2011 0.7734 0.8419 0.7342 0.8028 17,782 -0.04(-4.65%)
Mar 21, 2011 0.8425 0.8615 0.8419 0.8419 6,701 +0.00(+0.00%)
Mar 18, 2011 0.7246 0.8419 0.7246 0.8419 6,418 +0.09(+11.40%)
Mar 17, 2011 0.7264 0.7636 0.7264 0.7558 1,704 +0.03(+4.32%)
Mar 16, 2011 0.7832 0.7832 0.6756 0.7245 3,330 +0.02(+2.78%)
Mar 15, 2011 0.7048 0.7049 0.7048 0.7049 612 +0.00(+0.00%)
Mar 14, 2011 0.6854 0.7537 0.6755 0.7049 26,917 +0.02(+2.84%)
Mar 11, 2011 0.7734 0.7734 0.6854 0.6854 2,198 -0.05(-6.65%)
Mar 10, 2011 0.7734 0.8320 0.7342 0.7342 32,364 +0.06(+8.70%)
Mar 09, 2011 0.6770 0.7043 0.6755 0.6755 6,639 +0.00(+0.00%)
Mar 08, 2011 0.6951 0.7049 0.6559 0.6755 29,077 +0.02(+2.99%)
Mar 07, 2011 0.6673 0.6673 0.6559 0.6559 10,204 -0.03(-4.29%)
Mar 04, 2011 0.6853 0.6853 0.6755 0.6853 1,838 +0.01(+1.45%)
Mar 03, 2011 0.6853 0.7049 0.6574 0.6755 8,944 -0.01(-1.43%)
Mar 02, 2011 0.7147 0.8028 0.6853 0.6853 24,152 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.