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
2023-12-29 27.47 27.47 27.35 27.39 0.0M
2023-12-28 27.69 27.69 27.48 27.50 0.0M
2023-12-27 27.61 27.71 27.61 27.65 0.0M
2023-12-26 27.60 27.65 27.60 27.65 0.0M
2023-12-22 27.57 27.57 27.45 27.48 0.0M
2023-12-21 27.38 27.38 27.19 27.37 0.0M
2023-12-20 27.41 27.41 27.15 27.15 0.0M
2023-12-19 27.38 27.41 27.38 27.41 0.0M
2023-12-18 27.22 27.22 27.13 27.16 0.0M
2023-12-15 27.15 27.27 27.07 27.10 0.0M
2023-12-14 26.83 27.17 26.83 27.17 0.0M
2023-12-13 26.06 26.58 25.98 26.58 0.0M
2023-12-12 25.98 25.98 25.88 25.96 0.0M
2023-12-11 26.05 26.11 25.95 26.11 0.0M
2023-12-08 26.21 26.21 26.08 26.11 0.0M
2023-12-07 25.98 26.05 25.94 26.02 0.0M
2023-12-06 26.18 26.18 25.86 25.86 0.0M
2023-12-05 26.12 26.20 26.08 26.08 0.0M
2023-12-04 26.39 26.39 26.30 26.32 0.0M
2023-12-01 26.52 26.65 26.52 26.63 0.0M
2023-11-30 26.25 26.37 26.18 26.25 0.0M
2023-11-29 26.16 26.24 26.10 26.17 0.0M
2023-11-28 26.07 26.25 26.07 26.10 0.0M
2023-11-27 26.02 26.07 26.02 26.07 0.0M
2023-11-24 26.18 26.18 26.15 26.17 0.0M
2023-11-22 26.07 26.11 25.94 26.11 0.0M
2023-11-21 26.24 26.26 26.21 26.21 0.0M
2023-11-20 26.09 26.20 26.09 26.17 0.0M
2023-11-17 26.00 26.14 25.96 26.11 0.0M
2023-11-16 25.98 25.98 25.69 25.78 0.0M
2023-11-15 26.05 26.16 25.99 25.99 0.0M
2023-11-14 25.90 26.03 25.90 25.99 0.0M
2023-11-13 25.34 25.47 25.34 25.44 0.0M
2023-11-10 25.19 25.36 25.19 25.33 0.0M
2023-11-09 25.39 25.43 25.15 25.15 0.0M
2023-11-08 25.28 25.28 25.18 25.19 0.0M
2023-11-07 25.51 25.51 25.36 25.36 0.0M
2023-11-06 25.85 25.88 25.71 25.71 0.0M
2023-11-03 25.91 26.07 25.90 25.90 0.0M
2023-11-02 25.49 25.77 25.49 25.74 0.0M
2023-11-01 25.21 25.27 25.13 25.27 0.0M
2023-10-31 25.11 25.12 25.04 25.08 0.0M
2023-10-30 24.99 25.14 24.99 25.08 0.0M
2023-10-27 25.04 25.04 24.92 24.97 0.0M
2023-10-26 24.91 25.15 24.91 25.03 0.0M
2023-10-25 24.97 25.08 24.97 25.01 0.0M
2023-10-24 25.09 25.17 25.04 25.09 0.0M
2023-10-23 25.01 25.13 24.99 24.99 0.0M
2023-10-20 25.26 25.26 25.18 25.18 0.0M
2023-10-19 25.51 25.61 25.39 25.42 0.0M
2023-10-18 25.83 25.90 25.61 25.65 0.0M
2023-10-17 25.92 25.97 25.92 25.96 0.0M
2023-10-16 25.73 25.83 25.67 25.82 0.0M
2023-10-13 25.59 25.62 25.50 25.53 0.0M
2023-10-12 25.67 25.67 25.32 25.41 0.0M
2023-10-11 25.52 25.59 25.44 25.59 0.0M
2023-10-10 25.34 25.58 25.34 25.51 0.0M
2023-10-09 24.95 25.23 24.95 25.21 0.0M
2023-10-06 24.50 24.89 24.50 24.86 0.0M
2023-10-05 24.57 24.67 24.56 24.67 0.0M
2023-10-04 24.80 24.80 24.57 24.63 0.0M
2023-10-03 24.95 24.98 24.81 24.92 0.0M
2023-10-02 25.34 25.36 25.17 25.22 0.0M
2023-09-29 25.81 25.81 25.61 25.62 0.0M
2023-09-28 25.80 25.99 25.76 25.89 0.0M
2023-09-27 25.46 25.64 25.46 25.62 0.0M
2023-09-26 25.47 25.53 25.35 25.37 0.0M
2023-09-25 25.62 25.77 25.58 25.77 0.0M
2023-09-22 25.68 25.86 25.65 25.65 0.0M
2023-09-21 25.80 25.80 25.60 25.60 0.0M
2023-09-20 26.34 26.34 25.97 25.97 0.0M
2023-09-19 26.24 26.25 26.13 26.19 0.0M
2023-09-18 26.24 26.29 26.23 26.25 0.0M
2023-09-15 26.40 26.40 26.24 26.25 0.0M
2023-09-14 26.47 26.47 26.34 26.43 0.0M
2023-09-13 26.08 26.08 26.03 26.06 0.0M
2023-09-12 26.17 26.28 26.17 26.22 0.0M
2023-09-11 26.35 26.38 26.13 26.14 0.0M
2023-09-08 26.15 26.24 26.15 26.18 0.0M
2023-09-07 26.25 26.37 26.18 26.22 0.0M
2023-09-06 26.51 26.51 26.29 26.33 0.0M
2023-09-05 26.63 26.63 26.36 26.39 0.0M
2023-09-01 26.59 26.60 26.56 26.60 0.0M
2023-08-31 26.45 26.55 26.45 26.49 0.0M
2023-08-30 26.51 26.54 26.47 26.47 0.0M
2023-08-29 25.95 26.39 25.95 26.39 0.0M
2023-08-28 26.07 26.07 25.98 26.00 0.0M
2023-08-25 25.73 25.83 25.70 25.81 0.0M
2023-08-24 25.87 25.92 25.71 25.71 0.0M
2023-08-23 25.81 25.94 25.81 25.91 0.0M
2023-08-22 25.86 25.92 25.78 25.78 0.0M
2023-08-21 25.94 25.94 25.74 25.85 0.0M
2023-08-18 25.60 25.83 25.60 25.83 0.0M
2023-08-17 26.00 26.03 25.72 25.72 0.0M
2023-08-16 26.03 26.06 25.83 25.83 0.0M
2023-08-15 26.09 26.28 26.00 26.00 0.0M
2023-08-14 26.15 26.46 26.15 26.39 0.0M
2023-08-11 26.57 26.60 26.50 26.50 0.0M
2023-08-10 26.71 26.71 26.50 26.51 0.0M
2023-08-09 26.62 26.75 26.54 26.57 0.1M
2023-08-08 26.23 26.47 26.21 26.44 0.0M
2023-08-07 26.63 26.64 26.58 26.59 0.0M
2023-08-04 26.53 26.59 26.39 26.42 0.0M
2023-08-03 26.23 26.46 26.23 26.34 0.0M
2023-08-02 26.36 26.40 26.29 26.31 0.0M
2023-08-01 26.60 26.65 26.51 26.65 0.0M
2023-07-31 26.80 26.81 26.76 26.78 0.0M
2023-07-28 26.60 26.61 26.52 26.61 0.0M
2023-07-27 26.69 26.69 26.35 26.35 0.0M
2023-07-26 26.58 26.62 26.54 26.62 0.0M
2023-07-25 26.42 26.70 26.42 26.67 0.0M
2023-07-24 26.26 26.48 26.26 26.37 0.0M
2023-07-21 26.31 26.31 26.22 26.24 0.0M
2023-07-20 26.33 26.38 26.19 26.23 0.0M
2023-07-19 26.39 26.39 26.24 26.31 0.0M
2023-07-18 26.19 26.40 26.19 26.39 0.0M
2023-07-17 25.89 26.07 25.89 26.02 0.0M
2023-07-14 26.12 26.12 25.95 25.99 0.0M
2023-07-13 26.15 26.34 26.14 26.31 0.0M
2023-07-12 26.03 26.13 26.03 26.05 0.0M
2023-07-11 25.65 25.79 25.63 25.79 0.0M
2023-07-10 25.39 25.45 25.37 25.45 0.0M
2023-07-07 25.00 25.45 25.00 25.36 0.0M
2023-07-06 24.90 25.06 24.90 25.06 0.0M
2023-07-05 25.47 25.50 25.40 25.41 0.0M
2023-07-03 25.58 25.63 25.58 25.63 0.0M
2023-06-30 25.32 25.49 25.32 25.49 0.0M
2023-06-29 25.21 25.27 25.16 25.27 0.0M
2023-06-28 25.03 25.18 25.03 25.12 0.0M
2023-06-27 24.91 25.10 24.91 25.10 0.0M
2023-06-26 24.66 24.96 24.66 24.87 0.0M
2023-06-23 24.86 25.01 24.85 24.95 0.0M
2023-06-22 25.25 25.25 25.15 25.18 0.0M
2023-06-21 25.21 25.53 25.21 25.43 0.0M
2023-06-20 25.42 25.42 25.18 25.32 0.0M
2023-06-16 25.80 25.80 25.58 25.59 0.0M
2023-06-15 25.36 25.70 25.36 25.69 0.0M
2023-06-14 25.63 25.65 25.20 25.33 0.0M
2023-06-13 25.24 25.55 25.24 25.42 0.1M
2023-06-12 24.96 25.11 24.96 25.10 0.0M
2023-06-09 25.05 25.11 24.97 25.04 0.0M
2023-06-08 25.08 25.11 24.97 25.08 0.0M
2023-06-07 24.74 24.99 24.74 24.92 0.0M
2023-06-06 24.44 24.74 24.44 24.74 0.0M
2023-06-05 24.58 24.65 24.45 24.47 0.0M
2023-06-02 24.32 24.61 24.32 24.55 0.1M
2023-06-01 23.82 24.10 23.82 24.04 0.0M
2023-05-31 23.87 23.87 23.65 23.73 0.0M
2023-05-30 24.25 24.25 24.03 24.09 0.0M
2023-05-26 24.23 24.34 24.15 24.28 0.0M
2023-05-25 24.15 24.15 24.03 24.11 0.0M
2023-05-24 24.33 24.36 24.27 24.29 0.0M
2023-05-23 24.63 24.70 24.55 24.56 0.0M
2023-05-22 24.71 24.78 24.61 24.69 0.0M
2023-05-19 24.73 24.73 24.56 24.60 0.0M
2023-05-18 24.45 24.60 24.40 24.60 0.0M
2023-05-17 24.34 24.57 24.34 24.54 0.0M
2023-05-16 24.51 24.51 24.25 24.25 0.0M
2023-05-15 24.43 24.63 24.43 24.56 0.0M
2023-05-12 24.39 24.39 24.29 24.31 0.0M
2023-05-11 24.41 24.41 24.32 24.40 0.0M
2023-05-10 24.54 24.65 24.53 24.62 0.0M
2023-05-09 24.58 24.75 24.58 24.72 0.0M
2023-05-08 24.83 24.83 24.71 24.71 0.0M
2023-05-05 24.44 24.70 24.44 24.70 0.0M
2023-05-04 24.37 24.37 24.18 24.19 0.0M
2023-05-03 24.55 24.56 24.45 24.45 0.0M
2023-05-02 24.31 24.50 24.31 24.50 0.0M
2023-05-01 25.02 25.02 24.81 24.86 0.0M
2023-04-28 24.73 24.97 24.73 24.94 0.0M
2023-04-27 24.57 24.86 24.51 24.80 0.0M
2023-04-26 24.68 24.81 24.51 24.54 0.0M
2023-04-25 24.82 24.86 24.72 24.76 0.0M
2023-04-24 25.09 25.26 25.09 25.26 0.0M
2023-04-21 25.13 25.17 25.13 25.17 0.0M
2023-04-20 25.25 25.40 25.25 25.33 0.0M
2023-04-19 25.37 25.44 25.36 25.44 0.0M
2023-04-18 25.53 25.57 25.49 25.57 0.0M
2023-04-17 25.40 25.45 25.37 25.45 0.0M
2023-04-14 25.54 25.61 25.32 25.46 0.0M
2023-04-13 25.44 25.54 25.36 25.50 0.0M
2023-04-12 25.53 25.53 25.33 25.35 0.0M
2023-04-11 25.26 25.41 25.20 25.35 0.0M
2023-04-10 24.89 25.07 24.89 25.06 0.0M
2023-04-06 24.80 24.87 24.70 24.85 0.0M
2023-04-05 24.94 24.94 24.70 24.83 0.0M
2023-04-04 25.48 25.48 24.96 25.06 0.0M
2023-04-03 25.36 25.47 25.30 25.44 0.0M
2023-03-31 24.92 25.06 24.86 25.05 0.0M
2023-03-30 24.89 24.89 24.74 24.78 0.0M
2023-03-29 24.64 24.66 24.55 24.63 0.0M
2023-03-28 24.46 24.59 24.40 24.46 0.0M
2023-03-27 24.17 24.40 24.03 24.35 0.0M
2023-03-24 23.79 24.12 23.79 24.09 0.0M
2023-03-23 24.07 24.70 24.07 24.41 0.0M
2023-03-22 24.72 24.88 24.49 24.49 0.0M
2023-03-21 24.55 24.80 24.55 24.74 0.0M
2023-03-20 24.13 24.30 24.13 24.28 0.0M
2023-03-17 24.14 24.14 23.91 23.95 0.0M
2023-03-16 23.86 24.22 23.80 24.11 0.2M
2023-03-15 24.34 24.34 23.79 24.02 0.0M
2023-03-14 25.20 25.29 24.82 24.97 0.0M
2023-03-13 24.77 25.28 24.34 24.87 0.0M
2023-03-10 25.99 26.01 25.50 25.60 0.0M
2023-03-09 26.76 26.76 26.27 26.28 0.0M
2023-03-08 26.77 26.85 26.67 26.78 0.0M
2023-03-07 27.00 27.00 26.73 26.73 0.0M
2023-03-06 27.46 27.53 27.33 27.33 0.0M
2023-03-03 27.32 27.69 27.32 27.65 0.2M
2023-03-02 26.92 27.24 26.91 27.24 0.0M
2023-03-01 26.97 27.26 26.97 27.20 0.0M
2023-02-28 26.87 27.00 26.82 26.83 0.0M
2023-02-27 26.79 26.86 26.73 26.77 0.0M
2023-02-24 26.34 26.55 26.26 26.55 0.0M
2023-02-23 26.71 26.72 26.55 26.72 0.0M
2023-02-22 26.52 26.60 26.44 26.50 0.0M
2023-02-21 26.86 26.86 26.61 26.69 0.0M
2023-02-17 27.06 27.09 26.91 26.95 0.0M
2023-02-16 27.15 27.42 27.15 27.23 0.0M
2023-02-15 27.06 27.24 26.96 27.22 0.0M
2023-02-14 27.17 27.52 27.17 27.42 0.0M
2023-02-13 27.21 27.45 27.21 27.40 0.0M
2023-02-10 27.04 27.20 27.04 27.20 0.0M
2023-02-09 27.45 27.45 27.07 27.07 0.1M
2023-02-08 27.24 27.32 27.14 27.21 0.0M
2023-02-07 27.15 27.37 27.09 27.32 0.0M
2023-02-06 27.04 27.10 27.02 27.07 0.0M
2023-02-03 27.57 27.57 27.31 27.31 0.0M
2023-02-02 27.52 27.65 27.38 27.51 0.0M
2023-02-01 27.51 27.76 27.29 27.74 0.0M
2023-01-31 27.32 27.62 27.32 27.59 0.0M
2023-01-30 27.57 27.57 27.30 27.30 0.0M
2023-01-27 27.50 27.72 27.50 27.62 0.0M
2023-01-26 27.33 27.50 27.11 27.50 0.0M
2023-01-25 26.71 27.09 26.71 27.05 0.0M
2023-01-24 26.88 26.96 26.72 26.92 0.0M
2023-01-23 26.80 26.98 26.80 26.91 0.0M
2023-01-20 26.62 26.79 26.62 26.79 0.0M
2023-01-19 26.35 26.54 26.22 26.50 0.1M
2023-01-18 26.89 27.00 26.49 26.49 0.0M
2023-01-17 26.66 26.75 26.59 26.61 0.0M
2023-01-13 26.53 26.75 26.48 26.71 0.0M
2023-01-12 26.43 26.68 26.40 26.62 0.0M
2023-01-11 26.25 26.29 26.11 26.22 0.0M
2023-01-10 25.87 26.04 25.78 26.04 0.0M
2023-01-09 26.13 26.17 25.90 25.92 0.0M
2023-01-06 25.47 25.90 25.41 25.90 0.0M
2023-01-05 25.25 25.38 25.25 25.32 0.0M
2023-01-04 25.19 25.38 25.19 25.30 0.0M
2023-01-03 25.38 25.42 25.09 25.11 0.0M