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 5, 2026	41.41	41.49	41.41	41.49	41.49	-0.93%	511
Mar 4, 2026	41.60	41.89	41.60	41.88	41.88	0.41%	953
Mar 3, 2026	41.58	41.78	41.58	41.71	41.71	-1.42%	635
Mar 2, 2026	42.08	42.31	42.08	42.31	42.31	-0.44%	737
Feb 27, 2026	42.40	42.50	42.40	42.50	42.50	0.96%	231
Feb 26, 2026	42.09	42.09	42.09	42.09	42.09	0.12%	9
Feb 25, 2026	41.89	42.04	41.89	42.04	42.04	0.10%	639
Feb 24, 2026	42.04	42.05	41.95	42.00	42.00	0.02%	2,086
Feb 23, 2026	41.99	41.99	41.99	41.99	41.99	0.02%	326
Feb 20, 2026	41.86	41.98	41.86	41.98	41.98	1.12%	329
Feb 19, 2026	41.52	41.52	41.52	41.52	41.52	0.10%	11
Feb 18, 2026	41.61	41.61	41.48	41.48	41.48	-1.48%	367
Feb 17, 2026	42.10	42.10	42.10	42.10	42.10	0.63%	1,158
Feb 13, 2026	41.83	41.84	41.83	41.84	41.84	0.59%	132
Feb 12, 2026	41.47	41.59	41.47	41.59	41.59	0.76%	878
Feb 11, 2026	41.19	41.28	41.19	41.28	41.28	0.39%	291
Feb 10, 2026	40.76	41.15	40.76	41.12	41.12	1.18%	418
Feb 9, 2026	40.37	40.67	40.37	40.64	40.64	0.15%	1,656
Feb 6, 2026	40.23	40.58	40.07	40.58	40.58	1.58%	1,290
Feb 5, 2026	39.95	39.95	39.95	39.95	39.95	-1.33%	151
Feb 4, 2026	40.52	40.52	40.38	40.49	40.49	1.15%	1,333
Feb 3, 2026	39.88	40.17	39.74	40.03	40.02	0.16%	2,690
Feb 2, 2026	39.96	39.96	39.96	39.96	39.96	-0.55%	16
Jan 30, 2026	40.18	40.18	40.18	40.18	40.18	-0.60%	61
Jan 29, 2026	39.99	40.50	39.99	40.42	40.42	1.67%	681
Jan 28, 2026	39.57	39.76	39.57	39.76	39.76	-1.06%	204
Jan 27, 2026	39.80	40.19	39.80	40.19	40.19	0.59%	768
Jan 26, 2026	39.95	39.95	39.95	39.95	39.95	0.10%	89
Jan 23, 2026	39.56	39.91	39.56	39.91	39.91	0.67%	1,751
Jan 22, 2026	39.93	39.93	39.65	39.65	39.65	-0.19%	2,079
Jan 21, 2026	39.74	39.74	39.50	39.72	39.72	-0.44%	1,031
Jan 20, 2026	39.85	39.90	39.85	39.90	39.90	-2.26%	557
Jan 16, 2026	40.82	40.82	40.82	40.82	40.82	0.79%	117
Jan 15, 2026	40.39	40.50	40.39	40.50	40.50	0.69%	330
Jan 14, 2026	40.00	40.22	40.00	40.22	40.22	0.71%	2,513
Jan 13, 2026	39.58	39.94	39.42	39.94	39.94	0.34%	385
Jan 12, 2026	39.68	39.80	39.58	39.80	39.80	0.11%	3,254
Jan 9, 2026	39.76	39.76	39.76	39.76	39.76	0.27%	109
Jan 8, 2026	39.62	39.73	39.55	39.65	39.65	0.45%	2,062
Jan 7, 2026	39.78	39.78	39.47	39.47	39.47	-0.28%	1,097
Jan 6, 2026	39.58	39.58	39.58	39.58	39.58	-0.19%	14
Jan 5, 2026	39.66	39.69	39.66	39.66	39.66	0.59%	571
Jan 2, 2026	39.32	39.42	39.32	39.42	39.42	-0.02%	1,396
Dec 31, 2025	39.92	39.92	39.43	39.43	39.43	-0.66%	567
Dec 30, 2025	39.53	39.69	39.53	39.69	39.69	0.68%	963
Dec 29, 2025	39.42	39.42	39.42	39.42	39.42	-0.38%	28
Dec 26, 2025	39.22	39.57	39.22	39.57	39.57	0.61%	606
Dec 24, 2025	39.17	39.33	39.17	39.33	39.33	0.67%	142
Dec 23, 2025	38.89	39.07	38.87	39.07	39.07	0.21%	1,256
Dec 22, 2025	39.00	39.00	38.99	38.99	38.98	0.05%	295

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.