Dream Industrial Real Estate Investment Trust (DREUF)
OTCMKTS
· Delayed Price · Currency is USD
8.45
+0.02 (0.24%)
Jun 20, 2025, 1:09 PM EDT
DREUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 8.46 | 8.58 | 8.45 | 8.58 | 8.58 | 0.82% | 492,725 |
| Jun 18, 2025 | 8.55 | 8.55 | 8.51 | 8.51 | 8.51 | 0.95% | 105,866 |
| Jun 17, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.63% | 65,084 |
| Jun 16, 2025 | 8.60 | 8.63 | 8.55 | 8.57 | 8.57 | -1.24% | 16,501 |
| Jun 13, 2025 | 8.70 | 8.76 | 8.67 | 8.68 | 8.68 | -0.25% | 16,247 |
| Jun 12, 2025 | 8.68 | 8.72 | 8.62 | 8.70 | 8.70 | 0.12% | 56,460 |
| Jun 11, 2025 | 8.75 | 8.75 | 8.67 | 8.69 | 8.69 | 0.09% | 62,222 |
| Jun 10, 2025 | 8.63 | 8.70 | 8.63 | 8.68 | 8.68 | 0.66% | 67,878 |
| Jun 9, 2025 | 8.51 | 8.63 | 8.49 | 8.63 | 8.63 | 1.59% | 72,801 |
| Jun 6, 2025 | 8.35 | 8.49 | 8.35 | 8.49 | 8.49 | 3.11% | 69,673 |
| Jun 5, 2025 | 8.22 | 8.24 | 8.22 | 8.23 | 8.23 | -0.56% | 46,604 |
| Jun 4, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 135,103 |
| Jun 3, 2025 | 8.20 | 8.28 | 8.20 | 8.28 | 8.28 | 1.30% | 37,222 |
| Jun 2, 2025 | 8.25 | 8.25 | 8.14 | 8.17 | 8.17 | 0.15% | 116,232 |
| May 30, 2025 | 8.18 | 8.20 | 8.16 | 8.16 | 8.16 | -0.61% | 77,480 |
| May 29, 2025 | 8.10 | 8.21 | 8.10 | 8.21 | 8.17 | 2.91% | 43,607 |
| May 28, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.94 | 0.33% | 23,368 |
| May 27, 2025 | 7.88 | 7.95 | 7.88 | 7.95 | 7.91 | 2.84% | 70,454 |
| May 23, 2025 | 7.71 | 7.73 | 7.71 | 7.73 | 7.69 | 1.23% | 45,091 |
| May 22, 2025 | 7.52 | 7.64 | 7.52 | 7.64 | 7.60 | 0.92% | 69,838 |
| May 21, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | -2.95% | 312 |
| May 20, 2025 | 7.80 | 7.84 | 7.80 | 7.80 | 7.76 | 1.40% | 3,952 |
| May 19, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.65 | - | 2 |
| May 16, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.65 | -0.13% | 249 |
| May 15, 2025 | 7.53 | 7.70 | 7.53 | 7.70 | 7.66 | 2.56% | 6,858 |
| May 14, 2025 | 7.56 | 7.61 | 7.51 | 7.51 | 7.47 | -0.74% | 4,835 |
| May 13, 2025 | 7.54 | 7.57 | 7.48 | 7.57 | 7.53 | 0.34% | 15,778 |
| May 12, 2025 | 7.49 | 7.54 | 7.45 | 7.54 | 7.50 | 2.75% | 19,213 |
| May 9, 2025 | 7.30 | 7.34 | 7.30 | 7.34 | 7.30 | 1.21% | 797 |
| May 8, 2025 | 7.30 | 7.30 | 7.23 | 7.25 | 7.21 | -1.49% | 9,268 |
| May 7, 2025 | 7.50 | 7.50 | 7.32 | 7.36 | 7.32 | -3.41% | 5,519 |
| May 6, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.58 | -1.42% | 208 |
| May 5, 2025 | 7.73 | 7.75 | 7.71 | 7.73 | 7.69 | - | 1,425 |
| May 2, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.69 | 1.05% | 524 |
| May 1, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.61 | 0.53% | 35,035 |
| Apr 30, 2025 | 7.58 | 7.64 | 7.58 | 7.61 | 7.57 | -0.26% | 5,569 |
| Apr 29, 2025 | 7.60 | 7.63 | 7.60 | 7.63 | 7.55 | 0.26% | 25,213 |
| Apr 28, 2025 | 7.65 | 7.65 | 7.61 | 7.61 | 7.53 | -0.13% | 58,834 |
| Apr 25, 2025 | 7.52 | 7.65 | 7.52 | 7.62 | 7.54 | 0.53% | 44,915 |
| Apr 24, 2025 | 7.49 | 7.58 | 7.49 | 7.58 | 7.50 | 1.20% | 24,198 |
| Apr 23, 2025 | 7.58 | 7.58 | 7.49 | 7.49 | 7.41 | 0.62% | 170,834 |
| Apr 22, 2025 | 7.41 | 7.44 | 7.40 | 7.44 | 7.37 | 1.97% | 120,274 |
| Apr 21, 2025 | 7.50 | 7.50 | 7.27 | 7.30 | 7.22 | -4.20% | 4,331 |
| Apr 17, 2025 | 7.60 | 7.62 | 7.57 | 7.62 | 7.54 | 2.28% | 1,657 |
| Apr 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | - | 54,167 |
| Apr 15, 2025 | 7.42 | 7.48 | 7.42 | 7.45 | 7.37 | 2.43% | 11,077 |
| Apr 14, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.20 | 1.65% | 442 |
| Apr 11, 2025 | 7.05 | 7.16 | 7.04 | 7.16 | 7.08 | -1.17% | 10,900 |
| Apr 10, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.16 | - | 260 |
| Apr 9, 2025 | 6.73 | 7.24 | 6.73 | 7.24 | 7.16 | 4.78% | 5,412 |