Virtus Duff & Phelps Real Estate Income ETF (DPRE)
NYSEARCA: DPRE · Real-Time Price · USD
26.54
-0.11 (-0.41%)
Jul 31, 2026, 4:00 PM EDT - Market closed
DPRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.41% | 1,506 |
| Jul 30, 2026 | 26.58 | 26.65 | 26.58 | 26.65 | 26.65 | -0.87% | 1,506 |
| Jul 29, 2026 | 26.89 | 26.95 | 26.88 | 26.88 | 26.88 | -0.62% | 2,412 |
| Jul 28, 2026 | 27.09 | 27.11 | 27.05 | 27.05 | 27.05 | 0.04% | 1,907 |
| Jul 27, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.27% | 1,503 |
| Jul 24, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 1.77% | 14 |
| Jul 23, 2026 | 26.63 | 26.64 | 26.63 | 26.64 | 26.64 | -0.16% | 1,506 |
| Jul 22, 2026 | 26.72 | 26.72 | 26.69 | 26.69 | 26.69 | -0.51% | 1,506 |
| Jul 21, 2026 | 26.84 | 26.84 | 26.76 | 26.82 | 26.82 | 0.78% | 1,678 |
| Jul 20, 2026 | 26.69 | 26.72 | 26.59 | 26.62 | 26.61 | -0.58% | 1,908 |
| Jul 17, 2026 | 26.77 | 26.86 | 26.77 | 26.86 | 26.77 | 0.16% | 1,506 |
| Jul 16, 2026 | 26.70 | 26.82 | 26.70 | 26.82 | 26.73 | 1.78% | 510 |
| Jul 15, 2026 | 26.40 | 26.40 | 26.35 | 26.35 | 26.26 | -0.06% | 1,511 |
| Jul 14, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.28 | 0.13% | 13 |
| Jul 13, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.24 | 0.30% | 7 |
| Jul 10, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.16 | 0.10% | 14 |
| Jul 9, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.13 | 0.21% | 14 |
| Jul 8, 2026 | 26.11 | 26.17 | 25.98 | 26.17 | 26.08 | -0.57% | 27,006 |
| Jul 7, 2026 | 26.33 | 26.38 | 26.32 | 26.32 | 26.23 | -0.29% | 3,007 |
| Jul 6, 2026 | 26.41 | 26.41 | 26.36 | 26.39 | 26.31 | -0.15% | 10,641 |
| Jul 2, 2026 | 26.38 | 26.43 | 26.37 | 26.43 | 26.34 | 1.46% | 1,196 |
| Jul 1, 2026 | 26.08 | 26.16 | 26.05 | 26.05 | 25.97 | 0.36% | 4,535 |
| Jun 30, 2026 | 26.24 | 26.24 | 25.96 | 25.96 | 25.87 | -2.29% | 1,458 |
| Jun 29, 2026 | 26.53 | 26.57 | 26.38 | 26.57 | 26.48 | -0.03% | 4,007 |
| Jun 26, 2026 | 26.42 | 26.58 | 26.42 | 26.58 | 26.49 | 0.80% | 2,005 |
| Jun 25, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.28 | -0.29% | 1 |
| Jun 24, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.36 | 1.18% | 1 |
| Jun 23, 2026 | 26.09 | 26.14 | 26.09 | 26.14 | 26.05 | 2.29% | 4,180 |
| Jun 22, 2026 | 25.40 | 25.61 | 25.40 | 25.55 | 25.47 | -1.18% | 19,141 |
| Jun 18, 2026 | 26.03 | 26.12 | 25.95 | 25.95 | 25.77 | 2.38% | 20,100 |
| Jun 17, 2026 | 25.99 | 25.99 | 25.28 | 25.34 | 25.17 | -3.34% | 19,400 |
| Jun 16, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.04 | 0.34% | 1 |
| Jun 15, 2026 | 26.25 | 26.29 | 26.09 | 26.13 | 25.95 | 0.12% | 4,001 |
| Jun 12, 2026 | 26.11 | 26.11 | 26.10 | 26.10 | 25.92 | -0.70% | 4,000 |
| Jun 11, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.10 | 1.34% | - |
| Jun 10, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.76 | 0.11% | 1 |
| Jun 9, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.73 | 1.81% | - |
| Jun 8, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.27 | -1.02% | - |
| Jun 5, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.53 | 0.80% | - |
| Jun 4, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.33 | 0.90% | - |
| Jun 3, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.10 | 0.09% | - |
| Jun 2, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.08 | 0.30% | - |
| Jun 1, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.01 | -1.37% | - |
| May 29, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.35 | -0.59% | - |
| May 28, 2026 | 25.78 | 25.78 | 25.68 | 25.68 | 25.50 | -0.31% | 493 |
| May 27, 2026 | 25.81 | 25.81 | 25.76 | 25.76 | 25.58 | -0.31% | 1,501 |
| May 26, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.66 | 0.90% | 13 |
| May 22, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.43 | 0.18% | 3 |
| May 21, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.39 | 0.17% | - |
| May 20, 2026 | 25.47 | 25.52 | 25.47 | 25.52 | 25.34 | 0.68% | 2,000 |