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
2024-12-31 14.49 14.52 14.45 14.49 0.0M
2024-12-30 14.36 14.46 14.30 14.41 0.0M
2024-12-27 14.52 14.54 14.45 14.49 0.0M
2024-12-26 14.59 14.65 14.59 14.64 0.0M
2024-12-24 14.53 14.63 14.53 14.63 0.0M
2024-12-23 14.47 14.53 14.39 14.53 0.0M
2024-12-20 14.30 14.60 14.30 14.50 0.0M
2024-12-19 14.65 14.65 14.40 14.40 0.0M
2024-12-18 14.91 14.96 14.43 14.43 0.0M
2024-12-17 14.98 14.99 14.91 14.91 0.0M
2024-12-16 15.20 15.22 15.10 15.13 0.0M
2024-12-13 15.23 15.23 15.13 15.13 0.0M
2024-12-12 15.33 15.39 15.26 15.26 0.0M
2024-12-11 15.33 15.40 15.32 15.39 0.0M
2024-12-10 15.33 15.36 15.26 15.26 0.0M
2024-12-09 15.56 15.57 15.43 15.45 0.0M
2024-12-06 15.61 15.65 15.48 15.51 0.0M
2024-12-05 15.66 15.71 15.59 15.59 0.1M
2024-12-04 15.76 15.76 15.61 15.68 0.0M
2024-12-03 15.71 15.75 15.68 15.73 0.0M
2024-12-02 15.67 15.67 15.62 15.64 0.0M
2024-11-29 15.73 15.75 15.71 15.75 0.0M
2024-11-27 15.74 15.76 15.61 15.62 0.0M
2024-11-26 15.67 15.69 15.62 15.69 0.0M
2024-11-25 15.83 15.83 15.69 15.69 0.0M
2024-11-22 15.72 15.73 15.70 15.72 0.0M
2024-11-21 15.51 15.68 15.50 15.64 0.0M
2024-11-20 15.42 15.45 15.38 15.44 0.0M
2024-11-19 15.37 15.44 15.35 15.44 0.0M
2024-11-18 15.38 15.46 15.37 15.42 0.0M
2024-11-15 15.32 15.34 15.29 15.30 0.0M
2024-11-14 15.41 15.44 15.33 15.34 0.0M
2024-11-13 15.39 15.43 15.36 15.38 0.0M
2024-11-12 15.53 15.57 15.36 15.39 0.0M
2024-11-11 15.57 15.67 15.57 15.59 0.0M
2024-11-08 15.59 15.62 15.53 15.59 0.0M
2024-11-07 15.66 15.72 15.62 15.64 0.0M
2024-11-06 15.42 15.68 15.42 15.65 0.0M
2024-11-05 15.22 15.30 15.20 15.30 0.0M
2024-11-04 15.15 15.24 15.13 15.15 0.0M
2024-11-01 15.28 15.34 15.15 15.19 0.0M
2024-10-31 15.30 15.30 15.16 15.24 0.0M
2024-10-30 15.25 15.37 15.25 15.30 0.0M
2024-10-29 15.29 15.30 15.24 15.28 0.0M
2024-10-28 15.32 15.35 15.32 15.35 0.0M
2024-10-25 15.39 15.39 15.25 15.28 0.1M
2024-10-24 15.31 15.36 15.31 15.36 0.0M
2024-10-23 15.45 15.46 15.31 15.36 0.0M
2024-10-22 15.50 15.56 15.46 15.56 0.0M
2024-10-21 15.70 15.70 15.57 15.58 0.0M
2024-10-18 15.65 15.70 15.61 15.69 0.0M
2024-10-17 15.61 15.65 15.59 15.64 0.0M
2024-10-16 15.60 15.64 15.59 15.61 0.0M
2024-10-15 15.61 15.63 15.53 15.53 0.0M
2024-10-14 15.64 15.76 15.64 15.74 0.0M
2024-10-11 15.73 15.74 15.72 15.74 0.0M
2024-10-10 15.62 15.65 15.61 15.65 0.0M
2024-10-09 15.48 15.59 15.44 15.59 0.1M
2024-10-08 15.56 15.57 15.53 15.57 0.0M
2024-10-07 15.73 15.74 15.66 15.72 0.0M
2024-10-04 15.71 15.74 15.67 15.74 0.0M
2024-10-03 15.63 15.65 15.59 15.64 0.0M
2024-10-02 15.63 15.66 15.60 15.62 0.0M
2024-10-01 15.58 15.62 15.57 15.61 0.1M
2024-09-30 15.39 15.53 15.33 15.51 0.1M
2024-09-27 15.54 15.54 15.42 15.48 0.0M
2024-09-26 15.53 15.55 15.43 15.47 0.0M
2024-09-25 15.55 15.56 15.45 15.48 0.0M
2024-09-24 15.55 15.57 15.51 15.56 0.0M
2024-09-23 15.46 15.46 15.41 15.46 0.0M
2024-09-20 15.38 15.40 15.36 15.38 0.0M
2024-09-19 15.36 15.43 15.36 15.41 0.0M
2024-09-18 15.18 15.24 15.09 15.10 0.0M
2024-09-17 15.10 15.18 14.91 15.11 0.0M
2024-09-16 15.05 15.07 14.99 15.07 0.0M
2024-09-13 14.99 15.04 14.95 14.95 0.0M
2024-09-12 14.74 14.82 14.69 14.80 0.1M
2024-09-11 14.60 14.65 14.45 14.65 0.0M
2024-09-10 14.68 14.68 14.54 14.59 0.0M
2024-09-09 14.67 14.71 14.63 14.64 0.1M
2024-09-06 14.74 14.74 14.53 14.54 0.0M
2024-09-05 14.80 14.80 14.73 14.75 0.1M
2024-09-04 14.92 14.92 14.79 14.80 0.0M
2024-09-03 15.16 15.16 14.91 14.91 0.0M
2024-08-30 15.31 15.33 15.23 15.33 0.0M
2024-08-29 15.29 15.35 15.29 15.31 0.0M
2024-08-28 15.22 15.24 15.19 15.20 0.0M
2024-08-27 15.32 15.32 15.27 15.30 0.0M
2024-08-26 15.37 15.43 15.33 15.34 0.0M
2024-08-23 15.18 15.34 15.18 15.32 0.0M
2024-08-22 15.12 15.12 15.04 15.06 0.0M
2024-08-21 15.10 15.14 15.10 15.14 0.0M
2024-08-20 15.17 15.17 15.04 15.06 0.0M
2024-08-19 15.17 15.20 15.16 15.18 0.0M
2024-08-16 15.11 15.12 15.06 15.10 0.0M
2024-08-15 15.07 15.12 15.02 15.09 0.0M
2024-08-14 14.90 14.94 14.83 14.87 0.0M
2024-08-13 14.84 14.90 14.80 14.89 0.0M
2024-08-12 14.78 14.83 14.78 14.81 0.0M
2024-08-09 14.71 14.77 14.66 14.74 0.0M
2024-08-08 14.69 14.75 14.67 14.72 0.0M
2024-08-07 14.66 14.68 14.45 14.45 0.1M
2024-08-06 14.31 14.52 14.31 14.44 0.0M
2024-08-05 14.15 14.37 14.15 14.33 0.0M
2024-08-02 14.68 14.68 14.46 14.54 0.1M
2024-08-01 15.31 15.31 14.92 14.95 0.0M
2024-07-31 15.26 15.36 15.26 15.33 0.0M
2024-07-30 15.08 15.08 15.01 15.07 0.0M
2024-07-29 15.08 15.08 14.98 15.04 0.0M
2024-07-26 15.08 15.16 15.05 15.09 0.0M
2024-07-25 14.92 15.04 14.90 14.96 0.0M
2024-07-24 15.11 15.11 14.92 14.92 0.0M
2024-07-23 15.12 15.12 15.06 15.07 0.0M
2024-07-22 15.15 15.19 15.08 15.18 0.0M
2024-07-19 15.20 15.21 15.13 15.13 0.0M
2024-07-18 15.38 15.53 15.31 15.32 0.0M
2024-07-17 15.46 15.47 15.43 15.44 0.0M
2024-07-16 15.36 15.54 15.34 15.54 0.0M
2024-07-15 15.28 15.39 15.25 15.32 0.0M
2024-07-12 15.25 15.28 15.21 15.25 0.0M
2024-07-11 15.08 15.18 15.05 15.13 0.3M
2024-07-10 14.94 15.07 14.94 15.07 0.0M
2024-07-09 14.94 14.96 14.91 14.94 0.0M
2024-07-08 14.97 15.00 14.85 14.85 0.0M
2024-07-05 15.11 15.11 14.98 14.99 0.0M
2024-07-03 15.00 15.07 14.99 15.01 0.1M
2024-07-02 14.92 14.95 14.85 14.90 0.0M
2024-07-01 14.93 14.97 14.82 14.87 0.0M
2024-06-28 14.92 14.96 14.90 14.90 0.0M
2024-06-27 15.00 15.00 14.85 14.90 0.0M
2024-06-26 14.85 14.85 14.79 14.82 0.1M
2024-06-25 15.06 15.06 14.90 14.93 0.0M
2024-06-24 14.99 15.06 14.97 15.02 0.0M
2024-06-21 14.93 14.93 14.89 14.91 0.0M
2024-06-20 14.98 15.08 14.98 15.04 0.0M
2024-06-18 14.91 14.99 14.91 14.97 0.0M
2024-06-17 14.83 14.94 14.81 14.93 0.1M
2024-06-14 14.87 14.87 14.78 14.85 0.0M
2024-06-13 15.08 15.08 14.91 14.95 0.1M
2024-06-12 15.29 15.31 15.11 15.15 0.0M
2024-06-11 15.09 15.10 15.06 15.10 0.0M
2024-06-10 15.10 15.20 15.07 15.19 0.0M
2024-06-07 15.18 15.18 15.10 15.10 0.0M
2024-06-06 15.21 15.29 15.21 15.27 0.0M
2024-06-05 15.23 15.24 15.17 15.23 0.0M
2024-06-04 15.21 15.21 15.16 15.18 0.0M
2024-06-03 15.53 15.53 15.35 15.39 0.0M
2024-05-31 15.48 15.56 15.41 15.56 0.0M
2024-05-30 15.45 15.45 15.41 15.41 0.0M
2024-05-29 15.49 15.49 15.36 15.37 0.0M
2024-05-28 15.71 15.71 15.60 15.62 0.0M
2024-05-24 15.62 15.63 15.60 15.61 0.0M
2024-05-23 15.58 15.61 15.48 15.51 0.0M
2024-05-22 15.73 15.73 15.58 15.61 0.0M
2024-05-21 15.77 15.78 15.77 15.78 0.0M
2024-05-20 15.76 15.83 15.76 15.79 0.0M
2024-05-17 15.62 15.71 15.62 15.70 0.0M
2024-05-16 15.62 15.62 15.56 15.56 0.0M
2024-05-15 15.60 15.66 15.60 15.66 0.0M
2024-05-14 15.54 15.57 15.49 15.55 0.0M
2024-05-13 15.65 15.65 15.52 15.53 0.0M
2024-05-10 15.68 15.70 15.61 15.62 0.0M
2024-05-09 15.62 15.70 15.62 15.68 0.0M
2024-05-08 15.48 15.54 15.48 15.53 0.0M
2024-05-07 15.53 15.54 15.49 15.51 0.0M
2024-05-06 15.59 15.65 15.56 15.60 0.1M
2024-05-03 15.40 15.48 15.39 15.44 0.0M
2024-05-02 15.24 15.32 15.19 15.30 0.0M
2024-05-01 15.35 15.45 15.16 15.19 0.0M
2024-04-30 30.95 30.95 30.60 30.60 0.0M
2024-04-29 31.28 31.37 31.26 31.37 0.0M
2024-04-26 31.00 31.20 31.00 31.20 0.0M
2024-04-25 30.69 31.09 30.63 31.02 0.0M
2024-04-24 31.06 31.19 31.04 31.14 0.0M
2024-04-23 30.80 31.11 30.76 31.09 0.0M
2024-04-22 30.86 31.03 30.86 30.89 0.0M
2024-04-19 31.07 31.07 30.85 30.89 0.0M
2024-04-18 31.12 31.15 30.93 30.96 0.0M
2024-04-17 31.30 31.30 31.08 31.15 0.0M
2024-04-16 31.21 31.30 31.12 31.26 0.0M
2024-04-15 31.96 31.97 31.51 31.57 0.0M
2024-04-12 32.02 32.03 31.62 31.62 0.0M
2024-04-11 32.03 32.05 31.85 32.03 0.0M
2024-04-10 32.04 32.10 31.90 31.99 0.0M
2024-04-09 32.39 32.42 32.11 32.24 0.0M
2024-04-08 32.49 32.49 32.31 32.35 0.0M
2024-04-05 32.03 32.37 32.03 32.31 0.0M
2024-04-04 32.24 32.34 32.00 32.00 0.0M
2024-04-03 32.17 32.27 32.10 32.25 0.0M
2024-04-02 31.74 31.84 31.71 31.82 0.0M
2024-04-01 31.83 31.89 31.73 31.83 0.0M
2024-03-28 31.74 31.85 31.72 31.83 0.0M
2024-03-27 31.55 31.71 31.45 31.66 0.0M
2024-03-26 31.52 31.52 31.41 31.41 0.0M
2024-03-25 31.37 31.54 31.37 31.44 0.0M
2024-03-22 31.47 31.47 31.39 31.44 0.0M
2024-03-21 31.42 31.57 31.35 31.51 0.0M
2024-03-20 30.95 31.40 30.95 31.31 0.0M
2024-03-19 30.86 30.98 30.86 30.97 0.0M
2024-03-18 30.61 30.78 30.61 30.64 0.0M
2024-03-15 30.59 30.61 30.56 30.61 0.0M
2024-03-14 30.63 30.63 30.42 30.51 0.0M
2024-03-13 30.29 30.54 30.29 30.51 0.0M
2024-03-12 30.10 30.20 30.07 30.18 0.0M
2024-03-11 30.08 30.15 29.88 30.07 0.0M
2024-03-08 30.36 30.38 30.24 30.24 0.0M
2024-03-07 30.32 30.37 30.27 30.33 0.0M
2024-03-06 30.16 30.25 30.10 30.11 0.0M
2024-03-05 29.97 30.04 29.88 29.88 0.0M
2024-03-04 29.99 29.99 29.91 29.91 0.0M
2024-03-01 29.68 29.82 29.68 29.80 0.0M
2024-02-29 29.39 29.48 29.37 29.48 0.0M
2024-02-28 29.05 29.27 29.05 29.24 0.0M
2024-02-27 29.05 29.11 29.02 29.05 0.0M
2024-02-26 28.92 29.09 28.92 29.06 0.0M
2024-02-23 28.82 28.98 28.82 28.96 0.0M
2024-02-22 28.64 28.80 28.57 28.76 0.0M
2024-02-21 28.29 28.41 28.29 28.41 0.0M
2024-02-20 28.31 28.31 28.24 28.24 0.0M
2024-02-16 28.35 28.49 28.35 28.36 0.0M
2024-02-15 27.98 28.36 27.98 28.35 0.0M
2024-02-14 27.80 27.86 27.77 27.83 0.0M
2024-02-13 27.59 27.74 27.45 27.59 0.0M
2024-02-12 27.97 28.09 27.97 28.07 0.0M
2024-02-09 27.98 27.98 27.85 27.94 0.0M
2024-02-08 27.84 27.96 27.78 27.96 0.0M
2024-02-07 27.77 27.83 27.71 27.81 0.0M
2024-02-06 27.67 27.67 27.61 27.64 0.0M
2024-02-05 27.32 27.53 27.32 27.45 0.0M
2024-02-02 27.69 27.70 27.66 27.70 0.0M
2024-02-01 27.70 27.80 27.61 27.77 0.0M
2024-01-31 27.84 27.84 27.54 27.54 0.0M
2024-01-30 27.61 27.86 27.61 27.86 0.0M
2024-01-29 27.45 27.66 27.45 27.66 0.0M
2024-01-26 27.43 27.50 27.43 27.49 0.0M
2024-01-25 27.32 27.45 27.31 27.45 0.0M
2024-01-24 27.23 27.23 27.06 27.10 0.0M
2024-01-23 27.00 27.00 26.94 27.00 0.0M
2024-01-22 27.02 27.05 27.02 27.03 0.0M
2024-01-19 26.76 26.90 26.76 26.87 0.0M
2024-01-18 26.67 26.80 26.66 26.80 0.0M
2024-01-17 26.58 26.62 26.54 26.62 0.0M
2024-01-16 26.99 26.99 26.76 26.82 0.0M
2024-01-12 27.09 27.17 27.09 27.17 0.0M
2024-01-11 26.92 26.96 26.80 26.96 0.0M
2024-01-10 26.96 26.96 26.83 26.88 0.0M
2024-01-09 27.21 27.21 26.90 26.95 0.0M
2024-01-08 27.00 27.20 27.00 27.19 0.0M
2024-01-05 27.31 27.31 27.15 27.21 0.0M
2024-01-04 27.36 27.36 27.20 27.23 0.0M
2024-01-03 27.17 27.35 27.17 27.35 0.0M
2024-01-02 27.31 27.57 27.31 27.37 0.1M