First Trust Alerian Disruptive Technology Real Estate UCITS ETF (LON:TRE)
London · Delayed Price · Currency is GBP · Price in USD 21.77
+0.09 (0.39%)
Sep 22, 2026, 5:15 PM GMT
LON:TRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.39% | - |
| Sep 21, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.37% | - |
| Sep 18, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.67% | - |
| Sep 17, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.40% | - |
| Sep 16, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.71% | - |
| Sep 15, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.16% | - |
| Sep 14, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.46% | - |
| Sep 11, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.35% | - |
| Sep 10, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.46% | - |
| Sep 9, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.01% | 1 |
| Sep 8, 2026 | 21.73 | 21.73 | 21.73 | 22.00 | 22.00 | 0.54% | 2 |
| Sep 7, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.57% | - |
| Sep 4, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.20% | - |
| Sep 3, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.55% | - |
| Sep 2, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.75% | - |
| Sep 1, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.68% | 1 |
| Aug 28, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.42% | - |
| Aug 27, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.96% | 1 |
| Aug 26, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.32% | - |
| Aug 25, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.58% | 2 |
| Aug 24, 2026 | 22.38 | 22.38 | 22.38 | 22.26 | 22.26 | 0.21% | 1 |
| Aug 21, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.47% | - |
| Aug 20, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.79% | - |
| Aug 19, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.33% | - |
| Aug 18, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.44% | - |
| Aug 17, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.15% | - |
| Aug 14, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.35% | - |
| Aug 13, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.85% | - |
| Aug 12, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.48% | - |
| Aug 11, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.25% | - |
| Aug 10, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.09% | - |
| Aug 7, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.20% | - |
| Aug 6, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.17% | 1 |
| Aug 5, 2026 | 22.19 | 22.19 | 22.19 | 21.98 | 21.98 | -1.71% | 1,193 |
| Aug 4, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.16% | - |
| Aug 3, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.21% | 1 |
| Jul 31, 2026 | 22.58 | 22.58 | 22.32 | 22.38 | 22.38 | -0.69% | 1,003 |
| Jul 30, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.56% | 3 |
| Jul 29, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -1.73% | 1 |
| Jul 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.28% | 1 |
| Jul 27, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.79% | 2 |
| Jul 24, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 2.05% | 1 |
| Jul 23, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.77% | - |
| Jul 22, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.01% | - |
| Jul 21, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.26% | - |
| Jul 20, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.10% | 1 |
| Jul 17, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.18% | - |
| Jul 16, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1.37% | - |
| Jul 15, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.43% | 1 |
| Jul 14, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - | - |