Astoria Real Asset ETF

PPI
🏛️ usa →
18.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 25.31 25.38 25.24 25.38 0.0M
2022-12-29 25.26 25.50 25.26 25.43 0.0M
2022-12-28 25.45 25.50 25.12 25.17 0.0M
2022-12-27 25.48 25.61 25.45 25.53 0.0M
2022-12-23 25.21 25.40 25.21 25.38 0.0M
2022-12-22 25.33 25.33 24.85 25.13 0.0M
2022-12-21 25.20 25.49 25.20 25.41 0.0M
2022-12-20 25.01 25.15 25.01 25.08 0.0M
2022-12-19 24.98 24.98 24.70 24.82 0.0M
2022-12-16 25.11 25.19 25.03 25.19 0.0M
2022-12-15 25.36 25.44 25.25 25.36 0.0M
2022-12-14 25.99 26.06 25.85 25.91 0.0M
2022-12-13 26.36 26.47 26.06 26.09 0.0M
2022-12-12 25.56 25.90 25.56 25.86 0.0M
2022-12-09 25.80 25.94 25.60 25.65 0.0M
2022-12-08 26.15 26.15 25.80 25.84 0.0M
2022-12-07 25.88 25.94 25.82 25.82 0.0M
2022-12-06 26.19 26.19 25.69 25.82 0.0M
2022-12-05 26.32 26.36 25.99 25.99 0.0M
2022-12-02 26.31 26.70 26.31 26.67 0.0M
2022-12-01 26.75 26.80 26.58 26.59 0.0M
2022-11-30 26.47 26.64 26.13 26.64 0.0M
2022-11-29 26.25 26.45 26.25 26.30 0.1M
2022-11-28 26.19 26.36 25.97 26.01 0.0M
2022-11-25 26.55 26.58 26.48 26.48 0.0M
2022-11-23 26.39 26.47 26.35 26.47 0.0M
2022-11-22 26.17 26.52 26.17 26.52 0.0M
2022-11-21 25.68 25.98 25.49 25.91 0.0M
2022-11-18 25.89 26.01 25.79 26.01 0.0M
2022-11-17 25.82 26.07 25.82 26.07 0.0M
2022-11-16 26.33 26.42 26.11 26.22 0.0M
2022-11-15 26.60 26.73 26.45 26.60 0.0M
2022-11-14 26.38 26.68 26.36 26.37 0.0M
2022-11-11 26.47 26.74 26.41 26.51 0.0M
2022-11-10 25.66 26.05 25.66 26.05 0.1M
2022-11-09 25.53 25.57 24.98 24.98 0.0M
2022-11-08 25.73 25.92 25.57 25.77 0.0M
2022-11-07 25.47 25.64 25.47 25.58 0.0M
2022-11-04 25.30 25.52 24.98 25.35 0.0M
2022-11-03 24.35 24.80 24.35 24.68 0.0M
2022-11-02 25.15 25.15 24.60 24.60 0.0M
2022-11-01 25.35 25.35 25.03 25.22 0.0M
2022-10-31 25.12 25.14 25.02 25.03 0.0M
2022-10-28 25.02 25.07 24.76 25.01 0.0M
2022-10-27 25.26 25.34 25.04 25.04 0.0M
2022-10-26 24.99 25.34 24.99 25.11 0.0M
2022-10-25 24.42 24.86 24.42 24.84 0.0M
2022-10-24 24.30 24.61 24.30 24.58 0.0M
2022-10-21 23.79 24.49 23.79 24.49 0.0M
2022-10-20 24.19 24.23 23.72 23.81 0.0M
2022-10-19 23.92 23.92 23.76 23.81 0.0M
2022-10-18 23.95 23.99 23.79 23.97 0.0M
2022-10-17 23.92 23.92 23.81 23.82 0.0M
2022-10-14 23.74 23.79 23.40 23.40 0.0M
2022-10-13 23.15 24.16 23.07 24.16 0.0M
2022-10-12 23.49 23.57 23.31 23.52 0.0M
2022-10-11 23.49 23.71 23.45 23.54 0.0M
2022-10-10 23.86 23.86 23.60 23.68 0.0M
2022-10-07 23.86 23.88 23.65 23.73 0.0M
2022-10-06 23.96 24.03 23.89 23.95 0.0M
2022-10-05 23.89 24.22 23.79 24.10 0.0M
2022-10-04 23.73 24.15 23.73 24.15 0.0M
2022-10-03 22.85 23.34 22.85 23.24 0.0M
2022-09-30 22.58 22.79 22.42 22.42 0.0M
2022-09-29 22.52 22.52 22.15 22.51 0.0M
2022-09-28 22.25 22.77 22.10 22.77 0.0M
2022-09-27 22.27 22.27 21.94 22.10 0.0M
2022-09-26 22.30 22.42 21.91 22.00 0.0M
2022-09-23 22.69 22.71 22.37 22.51 0.0M
2022-09-22 23.78 23.87 23.60 23.62 0.0M
2022-09-21 24.36 24.36 23.83 23.83 0.0M
2022-09-20 24.28 24.28 24.04 24.24 0.0M
2022-09-19 23.82 24.58 23.82 24.57 0.0M
2022-09-16 24.25 24.29 24.11 24.25 0.0M
2022-09-15 24.89 24.95 24.67 24.71 0.0M
2022-09-14 25.05 25.09 24.87 25.00 0.0M
2022-09-13 25.27 25.54 25.00 25.02 0.0M
2022-09-12 25.95 26.04 25.85 25.89 0.0M
2022-09-09 25.37 25.60 25.37 25.60 0.0M
2022-09-08 24.64 24.96 24.64 24.96 0.0M
2022-09-07 24.26 24.68 24.26 24.66 0.0M
2022-09-06 24.91 24.92 24.57 24.58 0.0M
2022-09-02 25.00 25.17 24.72 24.79 0.0M
2022-09-01 24.68 24.77 24.42 24.65 0.0M
2022-08-31 25.13 25.42 25.13 25.17 0.0M
2022-08-30 26.15 26.15 25.35 25.42 0.0M
2022-08-29 25.94 26.27 25.94 26.02 0.0M
2022-08-26 26.59 26.60 26.02 26.02 0.0M
2022-08-25 26.15 26.46 26.15 26.46 0.0M
2022-08-24 25.73 25.93 25.60 25.93 0.0M
2022-08-23 25.53 25.86 25.53 25.78 0.0M
2022-08-22 25.28 25.38 25.10 25.31 0.0M
2022-08-19 25.68 25.68 25.53 25.55 0.0M
2022-08-18 25.83 26.04 25.81 25.98 0.0M
2022-08-17 25.72 25.85 25.57 25.75 0.0M
2022-08-16 25.99 26.05 25.85 26.04 0.0M
2022-08-15 25.63 25.85 25.49 25.82 0.0M
2022-08-12 25.99 26.22 25.85 26.22 0.0M
2022-08-11 25.87 26.09 25.87 25.94 0.0M
2022-08-10 25.35 25.61 25.29 25.55 0.0M
2022-08-09 24.98 25.08 24.91 24.96 0.0M
2022-08-08 24.90 25.05 24.90 24.95 0.0M
2022-08-05 24.22 24.79 24.22 24.72 0.0M
2022-08-04 24.59 24.67 24.51 24.51 0.0M
2022-08-03 24.87 24.87 24.53 24.60 0.0M
2022-08-02 25.03 25.03 24.56 24.73 0.0M
2022-08-01 25.04 25.12 24.93 25.05 0.0M
2022-07-29 24.91 25.32 24.91 25.31 0.0M
2022-07-28 24.70 24.72 24.42 24.60 0.0M
2022-07-27 23.99 24.42 23.84 24.35 0.0M
2022-07-26 24.10 24.20 23.83 23.84 0.0M
2022-07-25 23.74 24.15 23.67 24.15 0.0M
2022-07-22 24.00 24.05 23.42 23.54 0.0M
2022-07-21 23.65 23.83 23.47 23.83 0.0M
2022-07-20 23.72 23.88 23.53 23.86 0.0M
2022-07-19 23.20 23.68 23.20 23.66 0.0M
2022-07-18 23.02 23.21 22.89 22.89 0.0M
2022-07-15 22.44 22.50 22.26 22.46 0.0M
2022-07-14 22.09 22.13 21.83 22.12 0.2M
2022-07-13 22.43 22.77 22.39 22.68 0.0M
2022-07-12 22.52 22.80 22.50 22.56 0.0M
2022-07-11 22.78 22.82 22.70 22.77 0.0M
2022-07-08 23.19 23.19 22.93 23.06 0.0M
2022-07-07 22.83 23.20 22.83 23.10 0.0M
2022-07-06 22.47 22.47 22.00 22.38 0.1M
2022-07-05 22.74 22.74 22.32 22.62 0.0M
2022-07-01 23.18 23.38 22.92 23.38 0.0M
2022-06-30 23.25 23.38 23.06 23.25 0.0M
2022-06-29 24.26 24.26 23.65 23.65 0.0M
2022-06-28 24.35 24.55 24.00 24.07 0.0M
2022-06-27 23.85 24.08 23.77 23.96 0.0M
2022-06-24 23.37 23.97 23.37 23.72 0.1M
2022-06-23 24.18 24.18 23.24 23.44 0.0M
2022-06-22 24.14 24.39 24.05 24.20 0.0M
2022-06-21 25.05 25.11 24.76 24.84 0.0M
2022-06-17 24.94 24.95 24.26 24.45 0.0M
2022-06-16 25.30 25.30 24.85 24.92 0.0M
2022-06-15 26.09 26.13 25.50 25.94 0.0M
2022-06-14 26.34 26.34 25.53 25.81 0.0M
2022-06-13 26.36 26.36 25.67 25.93 0.0M
2022-06-10 27.32 27.60 27.06 27.16 0.0M
2022-06-09 28.53 28.53 27.99 27.99 0.0M
2022-06-08 29.08 29.08 28.65 28.78 0.0M
2022-06-07 28.58 29.22 28.58 29.22 0.0M
2022-06-06 28.96 28.96 28.77 28.82 0.0M
2022-06-03 28.68 28.79 28.53 28.64 0.0M
2022-06-02 28.62 28.93 28.58 28.84 0.0M
2022-06-01 28.75 28.75 28.10 28.47 0.0M
2022-05-31 28.86 28.86 28.49 28.50 0.0M
2022-05-27 28.47 28.80 28.39 28.80 0.0M
2022-05-26 27.90 28.31 27.90 28.24 0.0M
2022-05-25 27.24 27.83 27.24 27.76 0.0M
2022-05-24 27.14 27.35 26.93 27.20 0.0M
2022-05-23 26.94 27.48 26.94 27.38 0.0M
2022-05-20 27.09 27.09 26.20 26.59 0.0M
2022-05-19 26.58 27.04 26.52 26.79 0.0M
2022-05-18 27.38 27.38 26.56 26.64 0.0M
2022-05-17 27.39 27.60 27.31 27.56 0.0M
2022-05-16 26.79 27.06 26.62 26.93 0.0M
2022-05-13 26.39 26.81 26.34 26.65 0.0M
2022-05-12 25.94 26.06 25.56 25.91 0.0M
2022-05-11 26.37 26.98 26.18 26.18 0.0M
2022-05-10 26.67 26.74 25.85 26.24 0.1M
2022-05-09 27.15 27.18 26.17 26.21 0.1M
2022-05-06 27.77 27.77 27.30 27.69 0.0M
2022-05-05 28.42 28.48 27.58 27.79 0.0M
2022-05-04 28.18 28.75 27.80 28.67 0.0M
2022-05-03 27.58 27.96 27.58 27.92 0.0M
2022-05-02 27.09 27.35 26.83 27.34 0.0M
2022-04-29 28.08 28.08 27.25 27.25 0.0M
2022-04-28 27.50 27.87 27.04 27.72 0.0M
2022-04-27 26.94 27.43 26.91 27.30 0.0M
2022-04-26 27.73 27.73 27.00 27.00 0.0M
2022-04-25 27.50 27.59 26.92 27.47 0.0M
2022-04-22 28.80 28.83 28.00 28.04 0.0M
2022-04-21 29.85 29.93 28.80 28.93 0.0M
2022-04-20 29.62 29.72 29.45 29.62 0.0M
2022-04-19 29.20 29.40 29.07 29.40 0.0M
2022-04-18 29.22 29.38 29.01 29.22 0.0M
2022-04-14 28.90 29.06 28.90 28.97 0.0M
2022-04-13 28.60 28.92 28.43 28.92 0.0M
2022-04-12 28.37 28.81 28.31 28.42 0.0M
2022-04-11 28.26 28.30 28.06 28.14 0.0M
2022-04-08 28.04 28.42 28.02 28.33 0.1M
2022-04-07 27.89 28.10 27.60 27.98 0.1M
2022-04-06 28.18 28.35 27.70 27.90 0.2M
2022-04-05 28.92 28.95 28.25 28.26 0.0M
2022-04-04 28.79 28.79 28.60 28.72 0.0M
2022-04-01 28.70 28.93 28.51 28.60 0.1M
2022-03-31 28.68 29.01 28.55 28.55 0.0M
2022-03-30 28.91 29.13 28.76 28.86 0.0M
2022-03-29 28.67 28.97 28.50 28.89 0.0M
2022-03-28 29.64 29.64 28.66 28.92 0.1M
2022-03-25 29.87 29.98 28.97 29.42 0.2M
2022-03-24 28.82 29.20 28.81 29.03 0.0M
2022-03-23 29.53 29.53 28.74 28.74 0.0M
2022-03-22 28.76 28.89 28.51 28.76 0.1M
2022-03-21 28.12 29.09 28.03 28.55 0.0M
2022-03-18 27.87 28.12 27.82 28.12 0.0M
2022-03-17 26.50 28.17 26.50 28.02 0.0M
2022-03-16 27.25 27.55 26.78 27.43 0.0M
2022-03-15 26.20 26.90 26.08 26.74 0.0M
2022-03-14 27.00 27.14 26.64 26.83 0.0M
2022-03-11 27.71 27.71 27.15 27.15 0.0M
2022-03-10 26.90 27.39 26.88 27.35 0.1M
2022-03-09 27.27 27.27 26.69 26.83 0.0M
2022-03-08 26.82 27.07 26.56 26.68 0.1M
2022-03-07 27.12 27.22 26.45 26.58 0.1M
2022-03-04 26.91 27.10 26.67 27.02 0.1M
2022-03-03 27.43 27.51 27.03 27.34 0.0M
2022-03-02 27.08 27.54 27.03 27.36 0.0M
2022-03-01 28.00 28.00 26.58 26.71 0.1M
2022-02-28 26.42 27.04 26.37 27.03 0.0M
2022-02-25 26.08 26.66 26.06 26.59 0.0M
2022-02-24 25.49 26.00 25.10 25.84 0.0M
2022-02-23 26.54 26.54 25.82 25.91 0.1M
2022-02-22 26.53 26.60 25.80 26.05 0.0M
2022-02-18 26.44 26.59 26.07 26.36 0.1M
2022-02-17 26.68 26.85 26.46 26.50 0.0M
2022-02-16 26.60 27.06 26.60 26.77 0.0M
2022-02-15 26.34 26.69 26.28 26.60 0.0M
2022-02-14 26.53 26.57 26.25 26.47 0.0M
2022-02-11 26.72 26.99 26.51 26.65 0.0M
2022-02-10 26.68 27.23 26.64 26.65 0.0M
2022-02-09 26.70 26.93 26.55 26.80 0.1M
2022-02-08 26.33 26.40 26.15 26.34 0.0M
2022-02-07 26.13 26.35 26.00 26.21 0.0M
2022-02-04 26.06 26.40 25.97 26.22 0.0M
2022-02-03 26.06 26.70 25.91 26.05 0.0M
2022-02-02 26.06 26.32 25.87 26.29 0.0M
2022-02-01 25.49 26.06 25.39 26.06 0.2M
2022-01-31 25.01 25.50 25.00 25.50 0.1M
2022-01-28 25.63 25.63 24.84 25.16 0.0M
2022-01-27 25.77 25.81 25.03 25.25 0.0M
2022-01-26 25.60 25.76 24.98 25.26 0.0M
2022-01-25 24.63 25.34 24.26 25.25 0.0M
2022-01-24 24.27 24.97 23.81 24.95 0.1M
2022-01-21 25.57 25.59 24.92 24.99 0.1M
2022-01-20 26.16 26.59 25.72 25.72 0.1M
2022-01-19 26.70 26.76 26.09 26.13 0.0M
2022-01-18 27.70 27.70 26.27 26.38 0.1M
2022-01-14 26.49 26.78 26.00 26.78 0.1M
2022-01-13 26.85 26.96 26.50 26.57 0.1M
2022-01-12 26.83 26.94 26.49 26.76 0.1M
2022-01-11 26.09 26.56 25.69 26.50 0.1M
2022-01-10 26.32 26.48 25.63 25.99 0.4M
2022-01-07 26.07 26.24 25.92 26.09 0.1M
2022-01-06 25.99 25.99 25.73 25.86 0.2M
2022-01-05 28.26 28.26 25.65 25.66 0.0M
2022-01-04 25.57 25.87 25.57 25.81 0.0M
2022-01-03 25.62 25.62 25.14 25.25 0.0M