First Trust Alerian Disruptive Technology Real Estate ETF (DTRE)

DTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	39.83	40.15	39.83	40.02	40.02	0.39%	1,459
Feb 28, 2025	39.64	39.87	39.64	39.87	39.87	0.61%	422
Feb 27, 2025	39.60	39.71	39.60	39.63	39.63	0.28%	3,100
Feb 26, 2025	39.52	39.52	39.52	39.52	39.52	-0.62%	273
Feb 25, 2025	39.87	39.87	39.67	39.76	39.76	1.15%	2,482
Feb 24, 2025	39.25	39.43	39.25	39.31	39.31	-	1,507
Feb 21, 2025	39.19	39.31	39.19	39.31	39.31	-0.52%	333
Feb 20, 2025	39.28	39.51	39.26	39.51	39.51	1.11%	2,427
Feb 19, 2025	39.08	39.08	39.08	39.08	39.08	0.06%	188
Feb 18, 2025	39.13	39.23	38.96	39.06	39.06	-0.27%	625
Feb 14, 2025	39.42	39.42	39.16	39.16	39.16	0.06%	195
Feb 13, 2025	39.01	39.14	39.01	39.14	39.14	0.67%	1,055
Feb 12, 2025	38.81	38.88	38.81	38.88	38.88	-0.79%	1,131
Feb 11, 2025	38.90	39.19	38.90	39.19	39.19	0.96%	1,213
Feb 10, 2025	38.82	38.82	38.82	38.82	38.82	0.36%	173
Feb 7, 2025	38.83	38.88	38.68	38.68	38.68	-0.53%	606
Feb 6, 2025	38.77	38.89	38.77	38.89	38.89	-0.01%	523
Feb 5, 2025	38.75	38.96	38.75	38.89	38.89	1.18%	6,255
Feb 4, 2025	38.29	38.49	38.28	38.43	38.43	0.49%	2,218
Feb 3, 2025	38.26	38.26	38.25	38.25	38.25	-0.67%	649
Jan 31, 2025	38.91	38.91	38.50	38.50	38.50	-0.68%	991
Jan 30, 2025	40.19	40.19	38.65	38.77	38.77	1.03%	6,858
Jan 29, 2025	38.92	38.92	38.27	38.37	38.37	-1.11%	4,205
Jan 28, 2025	38.83	38.88	38.80	38.80	38.80	-0.38%	1,390
Jan 27, 2025	39.12	39.12	38.71	38.95	38.95	0.46%	761
Jan 24, 2025	38.93	38.93	38.58	38.77	38.77	0.22%	6,399
Jan 23, 2025	38.57	38.69	38.50	38.69	38.69	0.89%	372
Jan 22, 2025	38.41	38.41	38.34	38.34	38.34	-1.77%	202
Jan 21, 2025	37.44	39.03	37.44	39.03	39.03	2.21%	1,079
Jan 17, 2025	38.46	38.46	38.19	38.19	38.19	-	174
Jan 16, 2025	37.50	38.23	37.50	38.19	38.19	2.17%	2,732
Jan 15, 2025	37.73	37.80	37.38	37.38	37.38	0.83%	1,003
Jan 14, 2025	37.03	37.07	37.00	37.07	37.07	0.97%	1,270
Jan 13, 2025	36.45	36.71	36.44	36.71	36.71	0.61%	1,120
Jan 10, 2025	35.54	36.59	35.54	36.49	36.49	-2.22%	1,364
Jan 8, 2025	37.28	37.32	37.28	37.32	37.32	-0.21%	1,182
Jan 7, 2025	37.42	37.42	37.40	37.40	37.40	-0.51%	995
Jan 6, 2025	37.98	37.98	37.59	37.59	37.59	-0.77%	3,256
Jan 3, 2025	37.69	37.88	37.69	37.88	37.88	1.19%	560
Jan 2, 2025	37.37	37.43	37.37	37.43	37.43	-0.59%	915
Dec 31, 2024	38.17	38.17	37.50	37.66	37.66	0.33%	4,699
Dec 30, 2024	37.42	37.53	37.18	37.53	37.53	-0.41%	14,385
Dec 27, 2024	37.63	37.68	37.63	37.68	37.68	-0.67%	243
Dec 26, 2024	37.83	37.94	37.81	37.94	37.94	0.59%	2,932
Dec 24, 2024	38.93	38.93	37.61	37.72	37.72	0.44%	5,088
Dec 23, 2024	37.36	37.55	37.36	37.55	37.55	-0.07%	732
Dec 20, 2024	37.33	37.82	37.31	37.58	37.58	1.32%	7,347
Dec 19, 2024	37.41	37.41	37.09	37.09	37.09	-1.38%	1,413
Dec 18, 2024	38.99	38.99	37.61	37.61	37.61	-3.42%	2,594
Dec 17, 2024	39.25	39.27	38.94	38.94	38.94	-0.69%	6,502
Dec 16, 2024	39.09	39.29	38.97	39.21	39.21	-0.66%	2,107
Dec 13, 2024	39.51	39.51	39.47	39.47	39.47	-2.27%	1,447
Dec 12, 2024	40.62	40.62	40.39	40.39	39.54	-0.49%	443
Dec 11, 2024	40.27	40.73	40.27	40.59	39.73	0.23%	3,626
Dec 10, 2024	40.64	40.78	40.39	40.49	39.64	-1.76%	3,874
Dec 9, 2024	41.20	41.22	41.10	41.22	40.35	0.68%	673
Dec 6, 2024	40.94	40.94	40.94	40.94	40.08	-0.44%	485
Dec 5, 2024	41.13	41.13	41.13	41.13	40.26	-0.23%	251
Dec 4, 2024	40.98	41.25	40.98	41.22	40.35	-0.49%	1,802
Dec 3, 2024	41.28	41.51	41.28	41.42	40.55	-0.41%	378
Dec 2, 2024	41.41	41.59	41.41	41.59	40.72	-0.92%	645
Nov 29, 2024	41.98	41.98	41.98	41.98	41.10	-0.24%	269
Nov 27, 2024	42.19	42.19	42.08	42.08	41.19	1.01%	689
Nov 26, 2024	41.62	41.73	41.62	41.66	40.78	-0.15%	982
Nov 25, 2024	41.15	41.73	41.15	41.73	40.85	1.19%	1,664
Nov 22, 2024	40.57	41.23	40.57	41.23	40.36	1.10%	302
Nov 21, 2024	40.73	40.79	40.72	40.79	39.93	0.13%	4,491
Nov 20, 2024	40.47	40.74	40.47	40.74	39.88	-0.44%	312
Nov 19, 2024	40.79	41.00	40.79	40.92	40.05	0.44%	487
Nov 18, 2024	40.54	40.74	40.34	40.74	39.88	0.81%	2,235
Nov 15, 2024	40.34	40.41	40.34	40.41	39.56	0.33%	324
Nov 14, 2024	40.51	40.51	40.28	40.28	39.43	-1.02%	202
Nov 13, 2024	40.72	40.73	40.58	40.69	39.83	-0.05%	1,545
Nov 12, 2024	40.71	40.71	40.59	40.71	39.85	-1.17%	1,546
Nov 11, 2024	41.20	41.66	41.19	41.19	40.33	-0.70%	760
Nov 8, 2024	41.28	41.49	41.24	41.48	40.61	1.25%	1,935
Nov 7, 2024	40.96	41.11	40.85	40.97	40.11	-0.24%	1,794
Nov 6, 2024	40.89	41.07	40.89	41.07	40.20	-2.28%	967
Nov 5, 2024	41.86	42.03	41.74	42.03	41.14	0.83%	630
Nov 4, 2024	41.89	41.89	41.48	41.68	40.80	0.68%	1,291
Nov 1, 2024	41.89	41.89	41.40	41.40	40.52	-1.07%	749
Oct 31, 2024	42.30	42.30	41.85	41.85	40.96	-0.94%	1,418
Oct 30, 2024	42.27	42.39	42.24	42.24	41.35	0.25%	488
Oct 29, 2024	42.31	42.45	41.99	42.14	41.25	-1.32%	1,372
Oct 28, 2024	42.70	42.70	42.70	42.70	41.80	0.76%	336
Oct 25, 2024	41.96	43.15	41.96	42.38	41.48	-0.91%	897
Oct 24, 2024	42.56	42.90	42.56	42.77	41.87	-0.24%	1,607
Oct 23, 2024	42.60	42.87	42.59	42.87	41.97	0.37%	932
Oct 22, 2024	42.55	42.72	42.48	42.71	41.81	0.16%	1,693
Oct 21, 2024	42.64	42.65	42.64	42.65	41.75	-1.85%	362
Oct 18, 2024	43.15	43.52	43.15	43.45	42.54	0.42%	854
Oct 17, 2024	43.42	43.42	43.27	43.27	42.36	-1.35%	1,380
Oct 16, 2024	43.73	43.86	43.73	43.86	42.94	1.45%	577
Oct 15, 2024	43.08	43.41	42.89	43.23	42.32	0.92%	9,075
Oct 14, 2024	42.27	42.98	42.27	42.84	41.94	0.39%	5,204
Oct 11, 2024	42.46	42.67	42.46	42.67	41.77	0.84%	242
Oct 10, 2024	42.31	42.31	42.31	42.31	41.42	-0.27%	107
Oct 9, 2024	42.26	42.54	42.26	42.43	41.54	-0.83%	1,070
Oct 8, 2024	42.69	43.12	42.66	42.78	41.88	0.14%	9,263
Oct 7, 2024	42.75	42.76	42.57	42.73	41.82	-1.00%	3,880

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.