First Trust Alerian Disruptive Technology Real Estate ETF (DTRE)

NYSEARCA: DTRE · Real-Time Price · USD

41.08

+0.25 (0.62%)

At close: Oct 12, 2026, 4:00 PM EDT

41.08

0.00 (0.00%)

After-hours: Oct 12, 2026, 6:30 PM EDT

DTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	41.06	41.08	41.06	41.08	41.08	0.62%	627
Oct 9, 2026	40.62	40.83	40.62	40.83	40.83	2.66%	434
Oct 8, 2026	39.25	39.77	39.25	39.77	39.77	-0.02%	2,960
Oct 7, 2026	39.63	39.78	39.62	39.78	39.78	-0.55%	2,165
Oct 6, 2026	40.00	40.00	40.00	40.00	40.00	0.70%	44
Oct 5, 2026	39.71	39.72	39.71	39.72	39.72	0.26%	376
Oct 2, 2026	39.49	39.62	39.49	39.62	39.62	0.48%	484
Oct 1, 2026	39.35	39.43	39.35	39.43	39.42	-0.81%	318
Sep 30, 2026	39.72	39.75	39.72	39.75	39.75	-1.05%	372
Sep 29, 2026	40.02	40.17	40.01	40.17	40.17	-0.36%	1,432
Sep 28, 2026	40.31	40.31	40.31	40.31	40.31	-0.25%	60
Sep 25, 2026	40.42	40.42	40.42	40.42	40.42	-0.55%	575
Sep 24, 2026	40.59	40.64	40.59	40.64	40.64	-0.48%	226
Sep 23, 2026	41.13	41.13	41.13	41.13	40.83	-1.67%	197
Sep 22, 2026	41.83	41.83	41.83	41.83	41.53	-0.15%	26
Sep 21, 2026	41.90	41.90	41.90	41.90	41.59	0.85%	45
Sep 18, 2026	41.56	41.65	41.54	41.54	41.24	-0.91%	584
Sep 17, 2026	41.68	41.92	41.68	41.92	41.62	0.88%	833
Sep 16, 2026	41.87	41.88	41.56	41.56	41.26	-0.51%	857
Sep 15, 2026	41.77	41.77	41.77	41.77	41.47	0.18%	123
Sep 14, 2026	41.70	41.70	41.70	41.70	41.39	-0.79%	25
Sep 11, 2026	42.03	42.03	42.03	42.03	41.72	1.31%	14
Sep 10, 2026	41.35	41.48	41.35	41.48	41.18	-1.06%	762
Sep 9, 2026	41.78	42.00	41.78	41.93	41.62	-0.88%	495
Sep 8, 2026	42.30	42.30	42.25	42.30	41.99	-	1,311
Sep 4, 2026	42.21	42.30	42.21	42.30	41.99	-0.23%	259
Sep 3, 2026	42.25	42.40	42.25	42.40	42.09	1.06%	941
Sep 2, 2026	41.95	41.95	41.95	41.95	41.65	-0.56%	21
Sep 1, 2026	42.19	42.19	42.19	42.19	41.88	-0.30%	89
Aug 31, 2026	42.31	42.32	42.31	42.32	42.01	-0.34%	651
Aug 28, 2026	42.46	42.46	42.46	42.46	42.15	-0.79%	202
Aug 27, 2026	42.65	42.80	42.65	42.80	42.49	-0.50%	449
Aug 26, 2026	43.02	43.02	43.02	43.02	42.70	-0.35%	82
Aug 25, 2026	43.17	43.17	43.17	43.17	42.85	0.47%	13
Aug 24, 2026	42.89	42.96	42.89	42.96	42.65	0.29%	447
Aug 21, 2026	42.84	42.84	42.84	42.84	42.53	-0.03%	38
Aug 20, 2026	42.45	42.87	42.45	42.85	42.54	0.38%	912
Aug 19, 2026	42.69	42.69	42.69	42.69	42.38	0.17%	20
Aug 18, 2026	42.62	42.62	42.62	42.62	42.31	0.15%	113
Aug 17, 2026	42.56	42.56	42.56	42.56	42.25	-0.95%	47
Aug 14, 2026	42.97	42.97	42.97	42.97	42.65	0.05%	34
Aug 13, 2026	42.83	42.95	42.83	42.95	42.63	0.83%	1,353
Aug 12, 2026	42.60	42.60	42.60	42.60	42.28	0.61%	105
Aug 11, 2026	42.47	42.47	42.34	42.34	42.03	0.13%	701
Aug 10, 2026	42.28	42.28	42.28	42.28	41.97	-1.15%	38
Aug 7, 2026	42.77	42.77	42.77	42.77	42.46	0.60%	43
Aug 6, 2026	42.69	42.79	42.52	42.52	42.21	-0.48%	1,000
Aug 5, 2026	42.43	42.72	42.43	42.72	42.41	-1.02%	147
Aug 4, 2026	43.10	43.17	43.10	43.17	42.85	0.29%	766
Aug 3, 2026	42.96	43.04	42.96	43.04	42.73	-0.11%	541