Virtus Duff & Phelps Real Estate Income ETF (DPRE)
NYSEARCA: DPRE · Real-Time Price · USD
24.51
+0.03 (0.12%)
Oct 2, 2026, 4:00 PM EDT - Market closed
DPRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.11% | 22 |
| Oct 1, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.53% | 12 |
| Sep 30, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.63% | 8 |
| Sep 29, 2026 | 24.86 | 24.86 | 24.77 | 24.77 | 24.77 | -0.01% | 156 |
| Sep 28, 2026 | 24.71 | 24.77 | 24.71 | 24.77 | 24.77 | -0.40% | 631 |
| Sep 25, 2026 | 24.77 | 24.87 | 24.77 | 24.87 | 24.87 | -0.06% | 645 |
| Sep 24, 2026 | 24.88 | 24.91 | 24.88 | 24.89 | 24.89 | -0.20% | 1,259 |
| Sep 23, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.17% | 6 |
| Sep 22, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.18% | 4 |
| Sep 21, 2026 | 25.13 | 25.18 | 25.13 | 25.18 | 25.18 | 0.45% | 1,258 |
| Sep 18, 2026 | 25.19 | 25.19 | 25.16 | 25.16 | 25.07 | -0.77% | 2,540 |
| Sep 17, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.27 | 0.32% | 7 |
| Sep 16, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.18 | -0.27% | 5 |
| Sep 15, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.25 | -0.35% | 7 |
| Sep 14, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.34 | -0.40% | 7 |
| Sep 11, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.44 | 1.23% | 8 |
| Sep 10, 2026 | 25.36 | 25.36 | 25.22 | 25.22 | 25.13 | -1.55% | 3,427 |
| Sep 9, 2026 | 25.76 | 25.76 | 25.62 | 25.62 | 25.53 | -0.70% | 1,513 |
| Sep 8, 2026 | 25.89 | 25.89 | 25.80 | 25.80 | 25.71 | 0.08% | 226 |
| Sep 4, 2026 | 25.95 | 25.97 | 25.78 | 25.78 | 25.69 | -0.78% | 2,366 |
| Sep 3, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.89 | 0.54% | 7 |
| Sep 2, 2026 | 25.77 | 25.84 | 25.77 | 25.84 | 25.75 | 0.36% | 2,011 |
| Sep 1, 2026 | 25.74 | 25.75 | 25.74 | 25.75 | 25.66 | -0.33% | 5,506 |
| Aug 31, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.74 | -0.33% | 1,008 |
| Aug 28, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.83 | -1.12% | 8 |
| Aug 27, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.12 | -0.51% | 7 |
| Aug 26, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.26 | -1.15% | 19 |
| Aug 25, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.56 | 1.06% | 6 |
| Aug 24, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.29 | 0.71% | 7 |
| Aug 21, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.10 | -0.16% | 96 |
| Aug 20, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.14 | -0.05% | 7 |
| Aug 19, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.15 | 0.38% | 8 |
| Aug 18, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.05 | -0.08% | 5 |
| Aug 17, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.08 | -0.58% | 7 |
| Aug 14, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.23 | 0.17% | 3 |
| Aug 13, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.18 | 0.80% | 6 |
| Aug 12, 2026 | 26.03 | 26.15 | 26.03 | 26.15 | 25.98 | 0.94% | 206 |
| Aug 11, 2026 | 25.95 | 25.95 | 25.91 | 25.91 | 25.73 | -0.70% | 106 |
| Aug 10, 2026 | 26.07 | 26.09 | 26.03 | 26.09 | 25.91 | -1.09% | 1,791 |
| Aug 7, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.20 | 0.30% | 506 |
| Aug 6, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.12 | -1.01% | 1 |
| Aug 5, 2026 | 26.50 | 26.57 | 26.50 | 26.57 | 26.39 | 0.40% | 1,509 |
| Aug 4, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.28 | -0.29% | 1,556 |
| Aug 3, 2026 | 26.53 | 26.54 | 26.53 | 26.54 | 26.36 | -0.01% | 1,576 |
| Jul 31, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.36 | -0.41% | 1,506 |
| Jul 30, 2026 | 26.58 | 26.65 | 26.58 | 26.65 | 26.47 | -0.87% | 1,506 |
| Jul 29, 2026 | 26.89 | 26.95 | 26.88 | 26.88 | 26.70 | -0.62% | 2,412 |
| Jul 28, 2026 | 27.09 | 27.11 | 27.05 | 27.05 | 26.87 | 0.04% | 1,907 |
| Jul 27, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 26.86 | -0.27% | 1,503 |
| Jul 24, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 26.93 | 1.77% | 14 |