Virtus Duff & Phelps Real Estate Income ETF (DPRE)
NYSEARCA: DPRE · Real-Time Price · USD
26.19
-0.04 (-0.16%)
Aug 21, 2026, 4:00 PM EDT - Market closed
DPRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.16% | 96 |
| Aug 20, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.05% | 7 |
| Aug 19, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.24 | 0.38% | 8 |
| Aug 18, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.14 | -0.08% | 5 |
| Aug 17, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.17 | -0.58% | 7 |
| Aug 14, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.32 | 0.17% | 3 |
| Aug 13, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.27 | 0.80% | 6 |
| Aug 12, 2026 | 26.03 | 26.15 | 26.03 | 26.15 | 26.06 | 0.94% | 206 |
| Aug 11, 2026 | 25.95 | 25.95 | 25.91 | 25.91 | 25.82 | -0.70% | 106 |
| Aug 10, 2026 | 26.07 | 26.09 | 26.03 | 26.09 | 26.00 | -1.09% | 1,791 |
| Aug 7, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.29 | 0.30% | 506 |
| Aug 6, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.21 | -1.01% | 1 |
| Aug 5, 2026 | 26.50 | 26.57 | 26.50 | 26.57 | 26.48 | 0.40% | 1,509 |
| Aug 4, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.37 | -0.29% | 1,556 |
| Aug 3, 2026 | 26.53 | 26.54 | 26.53 | 26.54 | 26.45 | -0.01% | 1,576 |
| Jul 31, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.45 | -0.41% | 1,506 |
| Jul 30, 2026 | 26.58 | 26.65 | 26.58 | 26.65 | 26.56 | -0.87% | 1,506 |
| Jul 29, 2026 | 26.89 | 26.95 | 26.88 | 26.88 | 26.79 | -0.62% | 2,412 |
| Jul 28, 2026 | 27.09 | 27.11 | 27.05 | 27.05 | 26.96 | 0.04% | 1,907 |
| Jul 27, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 26.95 | -0.27% | 1,503 |
| Jul 24, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.03 | 1.77% | 14 |
| Jul 23, 2026 | 26.63 | 26.64 | 26.63 | 26.64 | 26.56 | -0.16% | 1,506 |
| Jul 22, 2026 | 26.72 | 26.72 | 26.69 | 26.69 | 26.60 | -0.51% | 1,506 |
| Jul 21, 2026 | 26.84 | 26.84 | 26.76 | 26.82 | 26.73 | 0.78% | 1,678 |
| Jul 20, 2026 | 26.69 | 26.72 | 26.59 | 26.62 | 26.53 | -0.58% | 1,908 |
| Jul 17, 2026 | 26.77 | 26.86 | 26.77 | 26.86 | 26.68 | 0.16% | 1,506 |
| Jul 16, 2026 | 26.70 | 26.82 | 26.70 | 26.82 | 26.64 | 1.78% | 510 |
| Jul 15, 2026 | 26.40 | 26.40 | 26.35 | 26.35 | 26.17 | -0.06% | 1,511 |
| Jul 14, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.19 | 0.13% | 13 |
| Jul 13, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.15 | 0.30% | 7 |
| Jul 10, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.07 | 0.10% | 14 |
| Jul 9, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.05 | 0.21% | 14 |
| Jul 8, 2026 | 26.11 | 26.17 | 25.98 | 26.17 | 25.99 | -0.57% | 27,006 |
| Jul 7, 2026 | 26.33 | 26.38 | 26.32 | 26.32 | 26.14 | -0.29% | 3,007 |
| Jul 6, 2026 | 26.41 | 26.41 | 26.36 | 26.39 | 26.22 | -0.15% | 10,641 |
| Jul 2, 2026 | 26.38 | 26.43 | 26.37 | 26.43 | 26.26 | 1.46% | 1,196 |
| Jul 1, 2026 | 26.08 | 26.16 | 26.05 | 26.05 | 25.88 | 0.36% | 4,535 |
| Jun 30, 2026 | 26.24 | 26.24 | 25.96 | 25.96 | 25.79 | -2.29% | 1,458 |
| Jun 29, 2026 | 26.53 | 26.57 | 26.38 | 26.57 | 26.39 | -0.03% | 4,007 |
| Jun 26, 2026 | 26.42 | 26.58 | 26.42 | 26.58 | 26.40 | 0.80% | 2,005 |
| Jun 25, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.19 | -0.29% | 1 |
| Jun 24, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.27 | 1.18% | 1 |
| Jun 23, 2026 | 26.09 | 26.14 | 26.09 | 26.14 | 25.96 | 2.29% | 4,180 |
| Jun 22, 2026 | 25.40 | 25.61 | 25.40 | 25.55 | 25.38 | -1.18% | 19,141 |
| Jun 18, 2026 | 26.03 | 26.12 | 25.95 | 25.95 | 25.68 | 2.38% | 20,100 |
| Jun 17, 2026 | 25.99 | 25.99 | 25.28 | 25.34 | 25.09 | -3.34% | 19,400 |
| Jun 16, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 25.96 | 0.34% | 1 |
| Jun 15, 2026 | 26.25 | 26.29 | 26.09 | 26.13 | 25.87 | 0.12% | 4,001 |
| Jun 12, 2026 | 26.11 | 26.11 | 26.10 | 26.10 | 25.84 | -0.70% | 4,000 |
| Jun 11, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.02 | 1.34% | - |