Dream Industrial Real Estate Investment Trust (DREUF)
OTCMKTS · Delayed Price · Currency is USD
9.31
-0.17 (-1.79%)
Mar 6, 2026, 2:08 PM EST
DREUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.36 | 9.36 | 9.31 | 9.31 | 9.31 | -1.79% | 2,822 |
| Mar 5, 2026 | 9.47 | 9.48 | 9.47 | 9.48 | 9.48 | -0.32% | 1,302 |
| Mar 4, 2026 | 9.46 | 9.51 | 9.46 | 9.51 | 9.51 | 0.96% | 1,377 |
| Mar 3, 2026 | 9.26 | 9.45 | 9.26 | 9.42 | 9.42 | -1.36% | 10,597 |
| Mar 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.65% | 819 |
| Feb 27, 2026 | 9.77 | 9.81 | 9.76 | 9.81 | 9.81 | 1.34% | 99,884 |
| Feb 26, 2026 | 9.65 | 9.70 | 9.65 | 9.68 | 9.64 | 0.10% | 312,097 |
| Feb 25, 2026 | 9.68 | 9.71 | 9.67 | 9.67 | 9.63 | -0.82% | 23,495 |
| Feb 24, 2026 | 9.71 | 9.77 | 9.71 | 9.75 | 9.71 | -0.51% | 21,686 |
| Feb 23, 2026 | 9.81 | 9.81 | 9.80 | 9.80 | 9.76 | 1.29% | 58,879 |
| Feb 20, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.63 | -0.15% | 47,864 |
| Feb 19, 2026 | 9.59 | 9.69 | 9.59 | 9.69 | 9.65 | -1.32% | 16,975 |
| Feb 18, 2026 | 9.42 | 9.91 | 9.42 | 9.82 | 9.78 | 1.57% | 1,577 |
| Feb 13, 2026 | 9.51 | 9.67 | 9.51 | 9.67 | 9.63 | 1.55% | 536 |
| Feb 12, 2026 | 9.59 | 9.59 | 9.48 | 9.52 | 9.48 | -4.42% | 92,543 |
| Feb 10, 2026 | 9.87 | 9.96 | 9.87 | 9.96 | 9.92 | 1.51% | 33,602 |
| Feb 9, 2026 | 9.86 | 9.86 | 9.81 | 9.81 | 9.77 | 0.93% | 54,906 |
| Feb 6, 2026 | 9.71 | 9.72 | 9.71 | 9.72 | 9.68 | 1.48% | 45,760 |
| Feb 4, 2026 | 9.62 | 9.62 | 9.58 | 9.58 | 9.54 | 1.27% | 1,728 |
| Feb 3, 2026 | 9.54 | 9.54 | 9.42 | 9.46 | 9.42 | -0.07% | 1,513 |
| Feb 2, 2026 | 9.39 | 9.47 | 9.39 | 9.47 | 9.43 | 0.93% | 1,810 |
| Jan 30, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.34 | -2.04% | 80,722 |
| Jan 29, 2026 | 9.52 | 9.58 | 9.49 | 9.58 | 9.49 | 0.49% | 51,939 |
| Jan 28, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.44 | 0.27% | 40,854 |
| Jan 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.42 | 0.44% | 38,856 |
| Jan 26, 2026 | 9.53 | 9.54 | 9.46 | 9.46 | 9.38 | -2.67% | 20,760 |
| Jan 23, 2026 | 9.64 | 9.72 | 9.63 | 9.72 | 9.63 | 1.57% | 40,214 |
| Jan 22, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.49 | 1.03% | 1,016 |
| Jan 21, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.39 | 0.34% | 461 |
| Jan 20, 2026 | 9.70 | 9.70 | 9.42 | 9.44 | 9.36 | -2.78% | 44,993 |
| Jan 16, 2026 | 9.63 | 9.71 | 9.63 | 9.71 | 9.62 | 0.94% | 33,295 |
| Jan 15, 2026 | 9.62 | 9.62 | 9.60 | 9.62 | 9.53 | 0.63% | 11,930 |
| Jan 14, 2026 | 9.59 | 9.59 | 9.54 | 9.56 | 9.48 | 0.90% | 30,550 |
| Jan 13, 2026 | 9.53 | 9.53 | 9.48 | 9.48 | 9.39 | -0.16% | 4,541 |
| Jan 12, 2026 | 9.46 | 9.49 | 9.44 | 9.49 | 9.41 | 0.21% | 1,954 |
| Jan 9, 2026 | 9.40 | 9.47 | 9.40 | 9.47 | 9.39 | -0.21% | 122,280 |
| Jan 8, 2026 | 9.42 | 9.55 | 9.42 | 9.49 | 9.41 | 0.72% | 35,018 |
| Jan 7, 2026 | 9.42 | 9.48 | 9.36 | 9.42 | 9.34 | 0.45% | 21,870 |
| Jan 6, 2026 | 9.30 | 9.38 | 9.30 | 9.38 | 9.30 | -0.50% | 13,690 |
| Jan 5, 2026 | 9.31 | 9.43 | 9.31 | 9.43 | 9.34 | 2.69% | 43,167 |
| Jan 2, 2026 | 9.17 | 9.22 | 9.16 | 9.18 | 9.10 | 0.35% | 21,729 |
| Dec 31, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | -1.10% | 25,643 |
| Dec 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.13 | 0.84% | 36,981 |
| Dec 29, 2025 | 9.19 | 9.20 | 9.16 | 9.17 | 9.05 | -1.37% | 18,230 |
| Dec 26, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | 1.31% | 466 |
| Dec 24, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.06 | -0.35% | 3,415 |
| Dec 23, 2025 | 9.14 | 9.21 | 9.14 | 9.21 | 9.09 | 0.29% | 12,480 |
| Dec 22, 2025 | 9.22 | 9.22 | 9.19 | 9.19 | 9.06 | 0.49% | 362 |
| Dec 19, 2025 | 9.18 | 9.18 | 9.14 | 9.14 | 9.02 | -0.44% | 8,383 |
| Dec 18, 2025 | 9.24 | 9.26 | 9.18 | 9.18 | 9.06 | 0.24% | 1,616 |