First Trust Alerian Disruptive Technology Real Estate UCITS ETF (LON:DTRE)
London · Delayed Price · Currency is GBP · Price in GBX 1,388.50
+2.40 (0.17%)
Sep 1, 2025, 4:35 PM BST
LON:DTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,386.10 | 1,386.10 | 1,386.10 | 1,386.10 | 1,386.10 | 0.28% | - |
| Aug 28, 2025 | 1,382.20 | 1,382.20 | 1,382.20 | 1,382.20 | 1,382.20 | -1.14% | - |
| Aug 27, 2025 | 1,398.20 | 1,398.20 | 1,398.20 | 1,398.20 | 1,398.20 | 0.53% | - |
| Aug 26, 2025 | 1,390.80 | 1,390.80 | 1,390.80 | 1,390.80 | 1,390.80 | -0.69% | - |
| Aug 22, 2025 | 1,400.40 | 1,400.40 | 1,400.40 | 1,400.40 | 1,400.40 | 1.75% | - |
| Aug 21, 2025 | 1,376.30 | 1,376.30 | 1,376.30 | 1,376.30 | 1,376.30 | -0.53% | - |
| Aug 20, 2025 | 1,383.60 | 1,383.60 | 1,383.60 | 1,383.60 | 1,383.60 | 0.70% | - |
| Aug 19, 2025 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 2.11% | - |
| Aug 18, 2025 | 1,345.60 | 1,345.60 | 1,345.60 | 1,345.60 | 1,345.60 | -0.04% | - |
| Aug 15, 2025 | 1,346.10 | 1,346.10 | 1,346.10 | 1,346.10 | 1,346.10 | 0.50% | - |
| Aug 14, 2025 | 1,339.40 | 1,339.40 | 1,339.40 | 1,339.40 | 1,339.40 | -0.74% | - |
| Aug 13, 2025 | 1,349.40 | 1,349.40 | 1,349.40 | 1,349.40 | 1,349.40 | 0.57% | - |
| Aug 12, 2025 | 1,341.80 | 1,341.80 | 1,341.80 | 1,341.80 | 1,341.80 | -0.74% | - |
| Aug 11, 2025 | 1,351.80 | 1,351.80 | 1,351.80 | 1,351.80 | 1,351.80 | -0.60% | - |
| Aug 8, 2025 | 1,359.90 | 1,359.90 | 1,359.90 | 1,359.90 | 1,359.90 | 0.02% | - |
| Aug 7, 2025 | 1,359.60 | 1,359.60 | 1,359.60 | 1,359.60 | 1,359.60 | -1.73% | - |
| Aug 6, 2025 | 1,383.60 | 1,383.60 | 1,383.60 | 1,383.60 | 1,383.60 | 0.21% | - |
| Aug 5, 2025 | 1,380.70 | 1,380.70 | 1,380.70 | 1,380.70 | 1,380.70 | -0.22% | - |
| Aug 4, 2025 | 1,383.80 | 1,383.80 | 1,383.80 | 1,383.80 | 1,383.80 | 0.61% | - |
| Aug 1, 2025 | 1,375.40 | 1,375.40 | 1,375.40 | 1,375.40 | 1,375.40 | -1.62% | - |
| Jul 31, 2025 | 1,398.10 | 1,398.10 | 1,398.10 | 1,398.10 | 1,398.10 | -0.94% | - |
| Jul 30, 2025 | 1,411.40 | 1,411.40 | 1,411.40 | 1,411.40 | 1,411.40 | 0.59% | - |
| Jul 29, 2025 | 1,403.10 | 1,403.10 | 1,403.10 | 1,403.10 | 1,403.10 | -0.23% | - |
| Jul 28, 2025 | 1,406.30 | 1,406.30 | 1,406.30 | 1,406.30 | 1,406.30 | -0.13% | - |
| Jul 25, 2025 | 1,408.20 | 1,408.20 | 1,408.20 | 1,408.20 | 1,408.20 | 0.09% | - |
| Jul 24, 2025 | 1,404.06 | 1,407.00 | 1,404.06 | 1,407.00 | 1,407.00 | 0.05% | 2,475 |
| Jul 23, 2025 | 1,406.30 | 1,406.30 | 1,406.30 | 1,406.30 | 1,406.30 | -0.02% | - |
| Jul 22, 2025 | 1,406.60 | 1,406.60 | 1,406.60 | 1,406.60 | 1,406.60 | 0.74% | - |
| Jul 21, 2025 | 1,396.20 | 1,396.20 | 1,396.20 | 1,396.20 | 1,396.20 | 0.93% | - |
| Jul 18, 2025 | 1,383.30 | 1,383.30 | 1,383.30 | 1,383.30 | 1,383.30 | 0.07% | - |
| Jul 17, 2025 | 1,382.30 | 1,382.30 | 1,382.30 | 1,382.30 | 1,382.30 | 0.12% | - |
| Jul 16, 2025 | 1,380.60 | 1,380.60 | 1,380.60 | 1,380.60 | 1,380.60 | -0.25% | - |
| Jul 15, 2025 | 1,384.10 | 1,384.10 | 1,384.10 | 1,384.10 | 1,384.10 | 0.09% | - |
| Jul 14, 2025 | 1,382.90 | 1,382.90 | 1,382.90 | 1,382.90 | 1,382.90 | 1.36% | - |
| Jul 11, 2025 | 1,364.40 | 1,364.40 | 1,364.40 | 1,364.40 | 1,364.40 | -0.55% | - |
| Jul 10, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 0.90% | - |
| Jul 9, 2025 | 1,359.80 | 1,359.80 | 1,359.80 | 1,359.80 | 1,359.80 | -0.46% | - |
| Jul 8, 2025 | 1,366.10 | 1,366.10 | 1,366.10 | 1,366.10 | 1,366.10 | -0.29% | - |
| Jul 7, 2025 | 1,370.10 | 1,370.10 | 1,370.10 | 1,370.10 | 1,370.10 | - | - |
| Jul 4, 2025 | 1,370.10 | 1,370.10 | 1,370.10 | 1,370.10 | 1,370.10 | -0.47% | - |
| Jul 3, 2025 | 1,376.60 | 1,376.60 | 1,376.60 | 1,376.60 | 1,376.60 | -0.14% | - |
| Jul 2, 2025 | 1,378.50 | 1,378.50 | 1,378.50 | 1,378.50 | 1,378.50 | 0.31% | - |
| Jul 1, 2025 | 1,374.20 | 1,374.20 | 1,374.20 | 1,374.20 | 1,374.20 | 1.54% | - |
| Jun 30, 2025 | 1,353.40 | 1,353.40 | 1,353.40 | 1,353.40 | 1,353.40 | -0.40% | - |
| Jun 27, 2025 | 1,358.80 | 1,358.80 | 1,358.80 | 1,358.80 | 1,358.80 | 1.15% | - |
| Jun 26, 2025 | 1,343.30 | 1,343.30 | 1,343.30 | 1,343.30 | 1,343.30 | -3.42% | - |
| Jun 25, 2025 | 1,390.80 | 1,390.80 | 1,390.80 | 1,390.80 | 1,379.14 | -1.35% | - |
| Jun 24, 2025 | 1,409.90 | 1,409.90 | 1,409.90 | 1,409.90 | 1,398.07 | 0.06% | - |
| Jun 23, 2025 | 1,409.10 | 1,409.10 | 1,409.10 | 1,409.10 | 1,397.28 | 0.36% | - |
| Jun 20, 2025 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,392.22 | 0.59% | - |