MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LPRE — Long Pond Real Estate Select ETF
NYSE ArcaLong Pond Real Estate Select ETF
$26.81
+0.04(+0.15%)
- O
- 26.64
- H
- 26.91
- L
- 26.64
- V
- 17.93K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$26.81
Period Return+13.22%
Period High$30.85
Period Low$23.57
Avg Daily Volume24.5K
Total Trading Days365
LPRE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $26.64 | $26.91 | $26.64 | $26.81 | +$0.04 | +0.15% | 17,931 | $26.84 | $26.64 $26.91 |
| Oct 2, 2026 | $26.92 | $26.92 | $26.75 | $26.77 | +$0.00 | +0.00% | 20,810 | $26.79 | $26.75 $26.92 |
| Oct 1, 2026 | $26.86 | $26.86 | $26.58 | $26.77 | $-0.13 | -0.48% | 46,571 | $26.68 | $26.58 $26.86 |
| Sep 30, 2026 | $27.15 | $27.21 | $26.90 | $26.90 | $-0.37 | -1.36% | 2,449 | $26.98 | $26.90 $27.21 |
| Sep 29, 2026 | $27.37 | $27.37 | $27.09 | $27.27 | $-0.02 | -0.07% | 12,850 | $27.20 | $27.09 $27.37 |
| Sep 28, 2026 | $27.22 | $27.39 | $27.16 | $27.29 | $-0.09 | -0.31% | 12,100 | $27.24 | $27.16 $27.39 |
| Sep 25, 2026 | $27.29 | $27.38 | $27.06 | $27.38 | +$0.05 | +0.16% | 5,210 | $27.12 | $27.06 $27.38 |
| Sep 24, 2026 | $27.25 | $27.39 | $27.10 | $27.33 | +$0.06 | +0.22% | 43,264 | $27.16 | $27.10 $27.39 |
| Sep 23, 2026 | $27.44 | $27.53 | $27.27 | $27.27 | $-0.34 | -1.23% | 12,332 | $27.38 | $27.27 $27.53 |
| Sep 22, 2026 | $27.78 | $27.78 | $27.61 | $27.61 | +$0.07 | +0.25% | 12,211 | $27.63 | $27.61 $27.78 |
| Sep 21, 2026 | $27.52 | $27.60 | $27.46 | $27.54 | +$0.08 | +0.29% | 21,546 | $27.55 | $27.46 $27.60 |
| Sep 18, 2026 | $27.64 | $27.68 | $27.46 | $27.46 | $-0.32 | -1.15% | 1,623 | $27.55 | $27.46 $27.68 |
| Sep 17, 2026 | $28.08 | $28.08 | $27.78 | $27.78 | $-0.02 | -0.07% | 12,524 | $27.84 | $27.78 $28.08 |
| Sep 16, 2026 | $28.29 | $28.29 | $27.80 | $27.80 | $-0.37 | -1.31% | 2,947 | $27.97 | $27.80 $28.29 |
| Sep 15, 2026 | $28.21 | $28.27 | $28.17 | $28.17 | $-0.18 | -0.63% | 84,968 | $28.23 | $28.17 $28.27 |
| Sep 14, 2026 | $28.21 | $28.37 | $28.12 | $28.35 | +$0.07 | +0.25% | 6,521 | $28.33 | $28.12 $28.37 |
| Sep 11, 2026 | $28.11 | $28.40 | $28.11 | $28.28 | +$0.19 | +0.68% | 73,152 | $28.17 | $28.11 $28.40 |
| Sep 10, 2026 | $28.28 | $28.36 | $28.04 | $28.09 | $-0.37 | -1.30% | 14,491 | $28.15 | $28.04 $28.36 |
| Sep 9, 2026 | $28.64 | $28.64 | $28.42 | $28.46 | $-0.29 | -1.01% | 13,572 | $28.52 | $28.42 $28.64 |
| Sep 8, 2026 | $28.88 | $28.97 | $28.75 | $28.75 | $-0.27 | -0.93% | 14,709 | $28.88 | $28.75 $28.97 |
| Sep 4, 2026 | $29.02 | $29.19 | $29.01 | $29.02 | $-0.11 | -0.38% | 29,594 | $29.02 | $29.01 $29.19 |
| Sep 3, 2026 | $29.31 | $29.31 | $29.04 | $29.13 | +$0.02 | +0.05% | 32,248 | $29.13 | $29.04 $29.31 |
| Sep 2, 2026 | $29.09 | $29.17 | $29.09 | $29.12 | +$0.08 | +0.26% | 9,163 | $29.13 | $29.09 $29.17 |
| Sep 1, 2026 | $29.16 | $29.16 | $28.99 | $29.04 | $-0.20 | -0.69% | 5,539 | $29.06 | $28.99 $29.16 |
| Aug 31, 2026 | $29.51 | $29.51 | $29.21 | $29.24 | $-0.41 | -1.37% | 5,761 | $29.28 | $29.21 $29.51 |
| Aug 28, 2026 | $29.64 | $29.66 | $29.58 | $29.65 | +$0.12 | +0.41% | 12,899 | $29.64 | $29.58 $29.66 |
| Aug 27, 2026 | $29.93 | $29.93 | $29.53 | $29.53 | $-0.55 | -1.81% | 17,727 | $29.67 | $29.53 $29.93 |
| Aug 26, 2026 | $30.20 | $30.21 | $30.06 | $30.08 | $-0.11 | -0.35% | 328,034 | $30.07 | $30.06 $30.21 |
| Aug 25, 2026 | $30.25 | $30.25 | $30.13 | $30.18 | $-0.10 | -0.33% | 24,650 | $30.20 | $30.13 $30.25 |
| Aug 24, 2026 | $30.03 | $30.36 | $30.03 | $30.28 | +$0.22 | +0.73% | 162,310 | $30.13 | $30.03 $30.36 |