First Trust Alerian Disruptive Technology Real Estate UCITS ETF (LON:DTRE)
London · Delayed Price · Currency is GBP · Price in GBX 1,477.90
+8.20 (0.56%)
Sep 22, 2026, 5:15 PM GMT
LON:DTRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,477.90 | 1,477.90 | 1,477.90 | 1,477.90 | 1,477.90 | 0.56% | - |
| Sep 21, 2026 | 1,469.70 | 1,469.70 | 1,469.70 | 1,469.70 | 1,469.70 | 0.44% | - |
| Sep 18, 2026 | 1,463.20 | 1,463.20 | 1,463.20 | 1,463.20 | 1,463.20 | -0.82% | - |
| Sep 17, 2026 | 1,475.30 | 1,475.30 | 1,475.30 | 1,475.30 | 1,475.30 | 0.24% | - |
| Sep 16, 2026 | 1,471.80 | 1,471.80 | 1,471.80 | 1,471.80 | 1,471.80 | 1.06% | - |
| Sep 15, 2026 | 1,456.40 | 1,456.40 | 1,456.40 | 1,456.40 | 1,456.40 | 0.16% | - |
| Sep 14, 2026 | 1,454.10 | 1,454.10 | 1,454.10 | 1,454.10 | 1,454.10 | -0.16% | - |
| Sep 11, 2026 | 1,456.50 | 1,456.50 | 1,456.50 | 1,456.50 | 1,456.50 | 0.44% | - |
| Sep 10, 2026 | 1,450.10 | 1,450.10 | 1,450.10 | 1,450.10 | 1,450.10 | -0.41% | - |
| Sep 9, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | -0.97% | - |
| Sep 8, 2026 | 1,470.30 | 1,470.30 | 1,470.30 | 1,470.30 | 1,470.30 | 0.58% | - |
| Sep 7, 2026 | 1,461.80 | 1,461.80 | 1,461.80 | 1,461.80 | 1,461.80 | -0.77% | - |
| Sep 4, 2026 | 1,473.10 | 1,473.10 | 1,473.10 | 1,473.10 | 1,473.10 | 0.22% | - |
| Sep 3, 2026 | 1,466.60 | 1,466.60 | 1,466.60 | 1,469.90 | 1,469.90 | 0.29% | 13 |
| Sep 2, 2026 | 1,465.70 | 1,465.70 | 1,465.70 | 1,465.70 | 1,465.70 | -0.54% | - |
| Sep 1, 2026 | 1,473.70 | 1,473.70 | 1,473.70 | 1,473.70 | 1,473.70 | -0.45% | - |
| Aug 28, 2026 | 1,480.40 | 1,480.40 | 1,480.40 | 1,480.40 | 1,480.40 | -0.25% | - |
| Aug 27, 2026 | 1,484.10 | 1,484.10 | 1,484.10 | 1,484.10 | 1,484.10 | -0.87% | - |
| Aug 26, 2026 | 1,497.20 | 1,497.20 | 1,497.20 | 1,497.20 | 1,497.20 | 0.66% | - |
| Aug 25, 2026 | 1,487.40 | 1,487.40 | 1,487.40 | 1,487.40 | 1,487.40 | 0.64% | - |
| Aug 24, 2026 | 1,474.48 | 1,474.48 | 1,474.48 | 1,477.90 | 1,477.90 | 0.11% | 1,100 |
| Aug 21, 2026 | 1,476.30 | 1,476.30 | 1,476.30 | 1,476.30 | 1,476.30 | -0.43% | - |
| Aug 20, 2026 | 1,482.70 | 1,482.70 | 1,482.70 | 1,482.70 | 1,482.70 | 0.62% | - |
| Aug 19, 2026 | 1,473.50 | 1,473.50 | 1,473.50 | 1,473.50 | 1,473.50 | -0.77% | - |
| Aug 18, 2026 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.44% | - |
| Aug 17, 2026 | 1,478.50 | 1,478.50 | 1,478.50 | 1,478.50 | 1,478.50 | -1.24% | - |
| Aug 14, 2026 | 1,497.10 | 1,497.10 | 1,497.10 | 1,497.10 | 1,497.10 | 0.09% | - |
| Aug 13, 2026 | 1,495.80 | 1,495.80 | 1,495.80 | 1,495.80 | 1,495.80 | 0.86% | - |
| Aug 12, 2026 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 0.48% | - |
| Aug 11, 2026 | 1,475.90 | 1,475.90 | 1,475.90 | 1,475.90 | 1,475.90 | 0.37% | - |
| Aug 10, 2026 | 1,470.50 | 1,470.50 | 1,470.50 | 1,470.50 | 1,470.50 | -1.41% | - |
| Aug 7, 2026 | 1,491.50 | 1,491.50 | 1,491.50 | 1,491.50 | 1,491.50 | -0.43% | - |
| Aug 6, 2026 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1.34% | - |
| Aug 5, 2026 | 1,478.20 | 1,478.20 | 1,478.20 | 1,478.20 | 1,478.20 | -1.87% | - |
| Aug 4, 2026 | 1,506.30 | 1,506.30 | 1,506.30 | 1,506.30 | 1,506.30 | 0.01% | - |
| Aug 3, 2026 | 1,506.20 | 1,506.20 | 1,506.20 | 1,506.20 | 1,506.20 | 0.21% | - |
| Jul 31, 2026 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | -0.84% | - |
| Jul 30, 2026 | 1,515.80 | 1,515.80 | 1,515.80 | 1,515.80 | 1,515.80 | -0.65% | - |
| Jul 29, 2026 | 1,525.70 | 1,525.70 | 1,525.70 | 1,525.70 | 1,525.70 | -1.62% | - |
| Jul 28, 2026 | 1,550.80 | 1,550.80 | 1,550.80 | 1,550.80 | 1,550.80 | 1.30% | - |
| Jul 27, 2026 | 1,527.73 | 1,527.73 | 1,527.73 | 1,530.90 | 1,530.90 | -0.54% | 208 |
| Jul 24, 2026 | 1,539.20 | 1,539.20 | 1,539.20 | 1,539.20 | 1,539.20 | 1.84% | - |
| Jul 23, 2026 | 1,511.40 | 1,511.40 | 1,511.40 | 1,511.40 | 1,511.40 | -0.33% | - |
| Jul 22, 2026 | 1,516.40 | 1,516.40 | 1,516.40 | 1,516.40 | 1,516.40 | 0.01% | - |
| Jul 21, 2026 | 1,516.30 | 1,516.30 | 1,516.30 | 1,516.30 | 1,516.30 | 0.11% | - |
| Jul 20, 2026 | 1,514.70 | 1,514.70 | 1,514.70 | 1,514.70 | 1,514.70 | -0.87% | - |
| Jul 17, 2026 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1.35% | - |
| Jul 16, 2026 | 1,507.70 | 1,507.70 | 1,507.70 | 1,507.70 | 1,507.70 | 2.02% | - |
| Jul 15, 2026 | 1,477.80 | 1,477.80 | 1,477.80 | 1,477.80 | 1,477.80 | -0.77% | - |
| Jul 14, 2026 | 1,489.30 | 1,489.30 | 1,489.30 | 1,489.30 | 1,489.30 | -0.18% | - |