Virtus Duff & Phelps Real Estate Income ETF (DPRE)
NYSEARCA: DPRE · Real-Time Price · USD
26.25
+0.03 (0.10%)
At close: Jul 10, 2026, 4:00 PM EDT
26.25
0.00 (0.00%)
After-hours: Jul 10, 2026, 8:00 PM EDT
DPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.10% | 14 |
| Jul 9, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.21% | 14 |
| Jul 8, 2026 | 26.11 | 26.17 | 25.98 | 26.17 | 26.17 | -0.57% | 27,006 |
| Jul 7, 2026 | 26.33 | 26.38 | 26.32 | 26.32 | 26.32 | -0.29% | 3,007 |
| Jul 6, 2026 | 26.41 | 26.41 | 26.36 | 26.39 | 26.39 | -0.15% | 10,641 |
| Jul 2, 2026 | 26.38 | 26.43 | 26.37 | 26.43 | 26.43 | 1.46% | 1,196 |
| Jul 1, 2026 | 26.08 | 26.16 | 26.05 | 26.05 | 26.05 | 0.36% | 4,535 |
| Jun 30, 2026 | 26.24 | 26.24 | 25.96 | 25.96 | 25.96 | -2.29% | 1,458 |
| Jun 29, 2026 | 26.53 | 26.57 | 26.38 | 26.57 | 26.57 | -0.03% | 4,007 |
| Jun 26, 2026 | 26.42 | 26.58 | 26.42 | 26.58 | 26.58 | 0.80% | 2,005 |
| Jun 25, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.29% | 1 |
| Jun 24, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.44 | 1.18% | 1 |
| Jun 23, 2026 | 26.09 | 26.14 | 26.09 | 26.14 | 26.14 | 2.29% | 4,180 |
| Jun 22, 2026 | 25.40 | 25.61 | 25.40 | 25.55 | 25.55 | -1.18% | 19,141 |
| Jun 18, 2026 | 26.03 | 26.12 | 25.95 | 25.95 | 25.86 | 2.38% | 20,100 |
| Jun 17, 2026 | 25.99 | 25.99 | 25.28 | 25.34 | 25.25 | -3.34% | 19,400 |
| Jun 16, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.13 | 0.34% | 1 |
| Jun 15, 2026 | 26.25 | 26.29 | 26.09 | 26.13 | 26.04 | 0.12% | 4,001 |
| Jun 12, 2026 | 26.11 | 26.11 | 26.10 | 26.10 | 26.01 | -0.70% | 4,000 |
| Jun 11, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.19 | 1.34% | - |
| Jun 10, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.84 | 0.11% | 1 |
| Jun 9, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.82 | 1.81% | - |
| Jun 8, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.36 | -1.02% | - |
| Jun 5, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.62 | 0.80% | - |
| Jun 4, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.41 | 0.90% | - |
| Jun 3, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.19 | 0.09% | - |
| Jun 2, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.16 | 0.30% | - |
| Jun 1, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.09 | -1.37% | - |
| May 29, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.44 | -0.59% | - |
| May 28, 2026 | 25.78 | 25.78 | 25.68 | 25.68 | 25.59 | -0.31% | 493 |
| May 27, 2026 | 25.81 | 25.81 | 25.76 | 25.76 | 25.67 | -0.31% | 1,501 |
| May 26, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.75 | 0.90% | 13 |
| May 22, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.52 | 0.18% | 3 |
| May 21, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.47 | 0.17% | - |
| May 20, 2026 | 25.47 | 25.52 | 25.47 | 25.52 | 25.43 | 0.68% | 2,000 |
| May 19, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.26 | 0.04% | 5 |
| May 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.25 | 0.63% | 19 |
| May 15, 2026 | 25.34 | 25.36 | 25.24 | 25.24 | 25.09 | -1.38% | 503 |
| May 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | -0.05% | 60 |
| May 13, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.45 | -0.39% | - |
| May 12, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.55 | 0.09% | 90 |
| May 11, 2026 | 25.86 | 25.86 | 25.69 | 25.69 | 25.53 | 0.03% | 132 |
| May 8, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.52 | 0.37% | 1 |
| May 7, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.43 | -0.85% | - |
| May 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | 1.27% | - |
| May 5, 2026 | 25.53 | 25.53 | 25.48 | 25.48 | 25.33 | 0.57% | 101 |
| May 4, 2026 | 25.45 | 25.45 | 25.34 | 25.34 | 25.18 | -0.57% | 154 |
| May 1, 2026 | 25.49 | 25.49 | 25.48 | 25.48 | 25.33 | -0.07% | 106 |
| Apr 30, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.34 | 1.15% | - |
| Apr 29, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.06 | -0.49% | - |