First Trust Alerian Disruptive Technology Real Estate ETF (DTRE)
NYSEARCA: DTRE · Real-Time Price · USD
39.92
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
DTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 40.06 | 40.06 | 39.92 | 39.92 | 39.92 | -0.43% | 351 |
| Oct 6, 2025 | 40.20 | 40.20 | 40.00 | 40.09 | 40.09 | -0.12% | 3,611 |
| Oct 3, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.76% | 117 |
| Oct 2, 2025 | 39.68 | 39.84 | 39.68 | 39.84 | 39.84 | 0.07% | 1,468 |
| Oct 1, 2025 | 39.79 | 39.89 | 39.79 | 39.81 | 39.81 | 0.80% | 1,073 |
| Sep 30, 2025 | 39.50 | 39.50 | 39.49 | 39.50 | 39.50 | 0.10% | 548 |
| Sep 29, 2025 | 39.26 | 39.46 | 39.21 | 39.46 | 39.46 | 0.07% | 21,237 |
| Sep 26, 2025 | 39.28 | 39.47 | 39.19 | 39.43 | 39.43 | 0.55% | 3,795 |
| Sep 25, 2025 | 39.18 | 39.33 | 39.00 | 39.21 | 39.21 | -1.00% | 2,040 |
| Sep 24, 2025 | 39.49 | 39.67 | 39.48 | 39.61 | 39.41 | -1.01% | 1,065 |
| Sep 23, 2025 | 39.92 | 40.01 | 39.92 | 40.01 | 39.81 | 0.13% | 791 |
| Sep 22, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.76 | 0.38% | 87 |
| Sep 19, 2025 | 39.87 | 39.87 | 39.80 | 39.80 | 39.60 | -0.51% | 326 |
| Sep 18, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 39.81 | -0.01% | 60 |
| Sep 17, 2025 | 40.43 | 40.43 | 40.01 | 40.01 | 39.81 | -0.21% | 604 |
| Sep 16, 2025 | 40.01 | 40.10 | 40.01 | 40.10 | 39.90 | -0.06% | 579 |
| Sep 15, 2025 | 40.09 | 40.20 | 40.09 | 40.12 | 39.92 | -0.17% | 224 |
| Sep 12, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 39.99 | -0.10% | 356 |
| Sep 11, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.03 | 1.66% | 111 |
| Sep 10, 2025 | 39.64 | 39.71 | 39.57 | 39.57 | 39.38 | 0.10% | 2,418 |
| Sep 9, 2025 | 39.39 | 39.60 | 39.37 | 39.54 | 39.34 | 0.07% | 1,858 |
| Sep 8, 2025 | 39.48 | 39.66 | 39.17 | 39.51 | 39.31 | -0.50% | 7,405 |
| Sep 5, 2025 | 39.55 | 39.82 | 39.55 | 39.71 | 39.51 | 0.89% | 3,017 |
| Sep 4, 2025 | 39.25 | 39.36 | 39.11 | 39.36 | 39.16 | 0.38% | 10,074 |
| Sep 3, 2025 | 39.23 | 39.28 | 39.16 | 39.21 | 39.01 | -0.40% | 6,639 |
| Sep 2, 2025 | 39.48 | 39.48 | 39.34 | 39.37 | 39.17 | -2.02% | 338 |
| Aug 29, 2025 | 40.06 | 40.18 | 40.06 | 40.18 | 39.98 | 0.24% | 509 |
| Aug 28, 2025 | 39.94 | 40.08 | 39.92 | 40.08 | 39.88 | -0.74% | 6,062 |
| Aug 27, 2025 | 40.25 | 40.38 | 40.25 | 40.38 | 40.18 | 0.63% | 850 |
| Aug 26, 2025 | 39.97 | 40.13 | 39.72 | 40.13 | 39.92 | -0.51% | 1,445 |
| Aug 25, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.13 | -0.24% | 69 |
| Aug 22, 2025 | 40.08 | 40.43 | 40.08 | 40.43 | 40.22 | 2.39% | 660 |
| Aug 21, 2025 | 39.67 | 39.67 | 39.37 | 39.48 | 39.29 | -0.94% | 763 |
| Aug 20, 2025 | 39.71 | 39.86 | 39.71 | 39.86 | 39.66 | 0.47% | 241 |
| Aug 19, 2025 | 39.53 | 39.67 | 39.53 | 39.67 | 39.47 | 2.35% | 439 |
| Aug 18, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.56 | -1.04% | 30 |
| Aug 15, 2025 | 39.18 | 39.18 | 39.16 | 39.16 | 38.97 | 0.42% | 833 |
| Aug 14, 2025 | 38.88 | 39.00 | 38.88 | 39.00 | 38.81 | -0.82% | 217 |
| Aug 13, 2025 | 38.99 | 39.38 | 38.99 | 39.32 | 39.13 | 0.97% | 500 |
| Aug 12, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.75 | 0.34% | 11 |
| Aug 11, 2025 | 38.81 | 38.82 | 38.81 | 38.82 | 38.62 | -0.56% | 411 |
| Aug 8, 2025 | 39.30 | 39.30 | 39.03 | 39.03 | 38.84 | -0.55% | 365 |
| Aug 7, 2025 | 38.92 | 39.25 | 38.92 | 39.25 | 39.05 | -0.54% | 289 |
| Aug 6, 2025 | 39.51 | 39.51 | 39.38 | 39.46 | 39.26 | 0.12% | 3,208 |
| Aug 5, 2025 | 39.16 | 39.41 | 39.16 | 39.41 | 39.22 | 0.09% | 328 |
| Aug 4, 2025 | 39.25 | 39.50 | 39.25 | 39.38 | 39.18 | 0.45% | 1,273 |
| Aug 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.01 | -0.29% | 143 |
| Jul 31, 2025 | 39.53 | 39.53 | 39.32 | 39.32 | 39.12 | -0.99% | 509 |
| Jul 30, 2025 | 40.20 | 40.34 | 39.38 | 39.71 | 39.51 | -1.31% | 2,676 |
| Jul 29, 2025 | 40.25 | 40.25 | 40.24 | 40.24 | 40.04 | 0.24% | 283 |