First Trust Alerian Disruptive Technology Real Estate ETF (DTRE)
NYSEARCA: DTRE · Real-Time Price · USD
37.52
-1.51 (-3.88%)
Apr 4, 2025, 3:39 PM EDT - Market open
DTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 39.07 | 39.25 | 38.84 | 39.04 | 39.04 | -1.61% | 3,715 |
| Apr 2, 2025 | 39.44 | 39.68 | 39.40 | 39.68 | 39.68 | 0.12% | 8,551 |
| Apr 1, 2025 | 39.45 | 39.63 | 39.45 | 39.63 | 39.63 | 0.22% | 1,191 |
| Mar 31, 2025 | 39.40 | 39.61 | 39.40 | 39.54 | 39.54 | 0.88% | 2,264 |
| Mar 28, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.44% | 272 |
| Mar 27, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0.01% | 112 |
| Mar 26, 2025 | 39.15 | 39.37 | 39.14 | 39.37 | 39.37 | 0.30% | 2,429 |
| Mar 25, 2025 | 39.37 | 39.45 | 39.25 | 39.25 | 39.25 | -0.99% | 1,258 |
| Mar 24, 2025 | 39.35 | 39.64 | 39.35 | 39.64 | 39.64 | 0.54% | 1,059 |
| Mar 21, 2025 | 39.49 | 39.73 | 39.42 | 39.43 | 39.43 | -1.02% | 1,448 |
| Mar 20, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.50% | 106 |
| Mar 19, 2025 | 39.78 | 40.12 | 39.78 | 40.04 | 40.04 | 0.27% | 902 |
| Mar 18, 2025 | 39.83 | 40.01 | 39.83 | 39.93 | 39.93 | -0.62% | 1,517 |
| Mar 17, 2025 | 39.93 | 40.19 | 39.93 | 40.18 | 40.18 | 1.45% | 862 |
| Mar 14, 2025 | 39.53 | 39.60 | 39.53 | 39.60 | 39.60 | 2.34% | 474 |
| Mar 13, 2025 | 38.86 | 38.86 | 38.70 | 38.70 | 38.70 | -1.40% | 1,578 |
| Mar 12, 2025 | 39.34 | 39.34 | 39.23 | 39.25 | 39.25 | -0.46% | 2,747 |
| Mar 11, 2025 | 39.58 | 39.58 | 39.43 | 39.43 | 39.43 | -0.28% | 2,420 |
| Mar 10, 2025 | 39.94 | 39.94 | 39.39 | 39.54 | 39.54 | -0.89% | 704 |
| Mar 7, 2025 | 39.70 | 39.90 | 39.70 | 39.90 | 39.90 | 0.76% | 1,706 |
| Mar 6, 2025 | 39.63 | 39.63 | 39.60 | 39.60 | 39.60 | -1.62% | 680 |
| Mar 5, 2025 | 39.69 | 40.25 | 39.69 | 40.25 | 40.25 | 1.03% | 1,260 |
| Mar 4, 2025 | 39.95 | 39.95 | 39.84 | 39.84 | 39.84 | -0.45% | 156 |
| 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 |