Virtus Duff & Phelps Real Estate Income ETF (DPRE)
NYSEARCA: DPRE · Real-Time Price · USD
25.95
+0.61 (2.39%)
Jun 18, 2026, 4:00 PM EDT - Market closed
DPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 26.03 | 26.12 | 25.95 | 25.95 | 25.95 | 2.38% | 20,100 |
| Jun 17, 2026 | 25.99 | 25.99 | 25.28 | 25.34 | 25.34 | -3.34% | 19,400 |
| Jun 16, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.34% | 1 |
| Jun 15, 2026 | 26.25 | 26.29 | 26.09 | 26.13 | 26.13 | 0.12% | 4,001 |
| Jun 12, 2026 | 26.11 | 26.11 | 26.10 | 26.10 | 26.10 | -0.70% | 4,000 |
| Jun 11, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.34% | - |
| Jun 10, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.11% | 1 |
| Jun 9, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.81% | - |
| Jun 8, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.02% | - |
| Jun 5, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.80% | - |
| Jun 4, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.90% | - |
| Jun 3, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.09% | - |
| Jun 2, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.30% | - |
| Jun 1, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.37% | - |
| May 29, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.59% | - |
| May 28, 2026 | 25.78 | 25.78 | 25.68 | 25.68 | 25.68 | -0.31% | 493 |
| May 27, 2026 | 25.81 | 25.81 | 25.76 | 25.76 | 25.76 | -0.31% | 1,501 |
| May 26, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.90% | 13 |
| May 22, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.18% | 3 |
| May 21, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.17% | - |
| May 20, 2026 | 25.47 | 25.52 | 25.47 | 25.52 | 25.52 | 0.68% | 2,000 |
| May 19, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.35 | 0.04% | 5 |
| May 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.34 | 0.63% | 19 |
| May 15, 2026 | 25.34 | 25.36 | 25.24 | 25.24 | 25.18 | -1.38% | 503 |
| May 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.53 | -0.05% | 60 |
| May 13, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.54 | -0.39% | - |
| May 12, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.64 | 0.09% | 90 |
| May 11, 2026 | 25.86 | 25.86 | 25.69 | 25.69 | 25.62 | 0.03% | 132 |
| May 8, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.61 | 0.37% | 1 |
| May 7, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.52 | -0.85% | - |
| May 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | 1.27% | - |
| May 5, 2026 | 25.53 | 25.53 | 25.48 | 25.48 | 25.42 | 0.57% | 101 |
| May 4, 2026 | 25.45 | 25.45 | 25.34 | 25.34 | 25.27 | -0.57% | 154 |
| May 1, 2026 | 25.49 | 25.49 | 25.48 | 25.48 | 25.42 | -0.07% | 106 |
| Apr 30, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.43 | 1.15% | - |
| Apr 29, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.15 | -0.49% | - |
| Apr 28, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.27 | 0.74% | - |
| Apr 27, 2026 | 25.24 | 25.24 | 25.15 | 25.15 | 25.08 | -0.69% | 837 |
| Apr 24, 2026 | 25.33 | 25.33 | 25.32 | 25.32 | 25.26 | 0.29% | 397 |
| Apr 23, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.19 | 0.91% | 317 |
| Apr 22, 2026 | 25.26 | 25.26 | 25.02 | 25.02 | 24.96 | -1.24% | 2,017 |
| Apr 21, 2026 | 25.71 | 25.71 | 25.24 | 25.34 | 25.27 | -0.83% | 1,855 |
| Apr 20, 2026 | 25.55 | 25.59 | 25.55 | 25.55 | 25.48 | 0.46% | 552 |
| Apr 17, 2026 | 25.51 | 25.51 | 25.43 | 25.43 | 25.37 | 1.15% | 109 |
| Apr 16, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.08 | 0.49% | 77 |