First Trust Alerian Disruptive Technology Real Estate ETF (DTRE)
NYSEARCA: DTRE · Real-Time Price · USD
39.53
+0.33 (0.85%)
At close: May 9, 2025, 4:00 PM
39.53
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
DTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 39.41 | 39.54 | 39.37 | 39.54 | 39.54 | 0.85% | 2,681 |
| May 8, 2025 | 39.68 | 39.68 | 39.03 | 39.20 | 39.20 | -0.78% | 1,817 |
| May 7, 2025 | 39.73 | 39.80 | 39.51 | 39.51 | 39.51 | -0.87% | 764 |
| May 6, 2025 | 40.02 | 40.02 | 39.70 | 39.86 | 39.86 | -0.57% | 949 |
| May 5, 2025 | 40.02 | 40.08 | 40.02 | 40.08 | 40.08 | 0.12% | 412 |
| May 2, 2025 | 39.22 | 40.04 | 39.22 | 40.04 | 40.04 | 1.37% | 697 |
| May 1, 2025 | 39.42 | 39.53 | 39.42 | 39.50 | 39.50 | 0.13% | 281 |
| Apr 30, 2025 | 39.01 | 39.44 | 39.01 | 39.44 | 39.44 | -0.05% | 4,775 |
| Apr 29, 2025 | 39.34 | 39.50 | 39.34 | 39.46 | 39.46 | 0.97% | 1,436 |
| Apr 28, 2025 | 38.94 | 39.08 | 38.79 | 39.08 | 39.08 | 0.95% | 617 |
| Apr 25, 2025 | 39.04 | 39.04 | 38.53 | 38.71 | 38.71 | -0.43% | 1,938 |
| Apr 24, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.23% | 54 |
| Apr 23, 2025 | 41.67 | 41.67 | 38.46 | 38.79 | 38.79 | 0.54% | 8,409 |
| Apr 22, 2025 | 38.45 | 38.63 | 38.45 | 38.58 | 38.58 | 1.25% | 2,518 |
| Apr 21, 2025 | 37.82 | 38.11 | 37.82 | 38.11 | 38.11 | -1.85% | 265 |
| Apr 17, 2025 | 38.85 | 38.85 | 38.82 | 38.82 | 38.82 | 2.54% | 1,644 |
| Apr 16, 2025 | 37.94 | 38.05 | 37.86 | 37.86 | 37.86 | 0.60% | 1,657 |
| Apr 15, 2025 | 37.62 | 37.71 | 37.62 | 37.64 | 37.64 | 0.52% | 1,130 |
| Apr 14, 2025 | 36.55 | 37.48 | 36.55 | 37.44 | 37.44 | 1.54% | 1,830 |
| Apr 11, 2025 | 36.17 | 36.87 | 36.17 | 36.87 | 36.87 | 2.22% | 284 |
| Apr 10, 2025 | 36.47 | 36.47 | 35.90 | 36.07 | 36.07 | -1.12% | 1,209 |
| Apr 9, 2025 | 34.52 | 36.69 | 34.50 | 36.48 | 36.48 | 4.56% | 5,567 |
| Apr 8, 2025 | 35.92 | 35.92 | 34.54 | 34.89 | 34.89 | -3.05% | 8,983 |
| Apr 7, 2025 | 36.33 | 36.33 | 35.98 | 35.99 | 35.99 | -3.58% | 2,425 |
| Apr 4, 2025 | 37.60 | 37.77 | 37.33 | 37.33 | 37.33 | -4.38% | 1,437 |
| 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 |