Dream Industrial Real Estate Investment Trust (DREUF)
OTCMKTS
· Delayed Price · Currency is USD
8.59
-0.10 (-1.15%)
Jul 11, 2025, 4:00 PM EDT
DREUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 8.55 | 8.59 | 8.55 | 8.59 | 8.59 | -1.15% | 8,566 |
| Jul 10, 2025 | 8.57 | 8.69 | 8.57 | 8.69 | 8.69 | 0.93% | 55,146 |
| Jul 9, 2025 | 8.61 | 8.63 | 8.60 | 8.61 | 8.61 | 0.82% | 60,548 |
| Jul 8, 2025 | 8.63 | 8.65 | 8.54 | 8.54 | 8.54 | -1.18% | 100,421 |
| Jul 7, 2025 | 8.76 | 8.76 | 8.64 | 8.64 | 8.64 | -0.21% | 9,131 |
| Jul 3, 2025 | 8.67 | 8.68 | 8.66 | 8.66 | 8.66 | -0.80% | 63,825 |
| Jul 2, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.16% | 30,184 |
| Jul 1, 2025 | 8.79 | 8.79 | 8.63 | 8.63 | 8.63 | -0.17% | 1,020 |
| Jun 30, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 0.75% | 104,410 |
| Jun 27, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.54 | 2.06% | 49,157 |
| Jun 26, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.37 | -0.47% | 44,670 |
| Jun 25, 2025 | 8.42 | 8.45 | 8.42 | 8.45 | 8.41 | -0.59% | 15,381 |
| Jun 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | 0.57% | 55,378 |
| Jun 23, 2025 | 8.48 | 8.50 | 8.45 | 8.45 | 8.41 | -1.52% | 17,346 |
| Jun 20, 2025 | 8.46 | 8.58 | 8.45 | 8.58 | 8.54 | 0.82% | 492,725 |
| Jun 18, 2025 | 8.55 | 8.55 | 8.51 | 8.51 | 8.47 | 0.95% | 105,866 |
| Jun 17, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.39 | -1.63% | 65,084 |
| Jun 16, 2025 | 8.60 | 8.63 | 8.55 | 8.57 | 8.53 | -1.24% | 16,501 |
| Jun 13, 2025 | 8.70 | 8.76 | 8.67 | 8.68 | 8.64 | -0.25% | 16,247 |
| Jun 12, 2025 | 8.68 | 8.72 | 8.62 | 8.70 | 8.66 | 0.12% | 56,460 |
| Jun 11, 2025 | 8.75 | 8.75 | 8.67 | 8.69 | 8.65 | 0.09% | 62,222 |
| Jun 10, 2025 | 8.63 | 8.70 | 8.63 | 8.68 | 8.64 | 0.66% | 67,878 |
| Jun 9, 2025 | 8.51 | 8.63 | 8.49 | 8.63 | 8.58 | 1.59% | 72,801 |
| Jun 6, 2025 | 8.35 | 8.49 | 8.35 | 8.49 | 8.45 | 3.11% | 69,673 |
| Jun 5, 2025 | 8.22 | 8.24 | 8.22 | 8.23 | 8.19 | -0.56% | 46,604 |
| Jun 4, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.24 | - | 135,103 |
| Jun 3, 2025 | 8.20 | 8.28 | 8.20 | 8.28 | 8.24 | 1.30% | 37,222 |
| Jun 2, 2025 | 8.25 | 8.25 | 8.14 | 8.17 | 8.13 | 0.15% | 116,232 |
| May 30, 2025 | 8.18 | 8.20 | 8.16 | 8.16 | 8.12 | -0.61% | 77,480 |
| May 29, 2025 | 8.10 | 8.21 | 8.10 | 8.21 | 8.13 | 2.91% | 43,607 |
| May 28, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.90 | 0.33% | 23,368 |
| May 27, 2025 | 7.88 | 7.95 | 7.88 | 7.95 | 7.87 | 2.84% | 70,454 |
| May 23, 2025 | 7.71 | 7.73 | 7.71 | 7.73 | 7.66 | 1.23% | 45,091 |
| May 22, 2025 | 7.52 | 7.64 | 7.52 | 7.64 | 7.56 | 0.92% | 69,838 |
| May 21, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.49 | -2.95% | 312 |
| May 20, 2025 | 7.80 | 7.84 | 7.80 | 7.80 | 7.72 | 1.40% | 3,952 |
| May 19, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.61 | - | 2 |
| May 16, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.61 | -0.13% | 249 |
| May 15, 2025 | 7.53 | 7.70 | 7.53 | 7.70 | 7.63 | 2.56% | 6,858 |
| May 14, 2025 | 7.56 | 7.61 | 7.51 | 7.51 | 7.44 | -0.74% | 4,835 |
| May 13, 2025 | 7.54 | 7.57 | 7.48 | 7.57 | 7.49 | 0.34% | 15,778 |
| May 12, 2025 | 7.49 | 7.54 | 7.45 | 7.54 | 7.46 | 2.75% | 19,213 |
| May 9, 2025 | 7.30 | 7.34 | 7.30 | 7.34 | 7.26 | 1.21% | 797 |
| May 8, 2025 | 7.30 | 7.30 | 7.23 | 7.25 | 7.18 | -1.49% | 9,268 |
| May 7, 2025 | 7.50 | 7.50 | 7.32 | 7.36 | 7.29 | -3.41% | 5,519 |
| May 6, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.54 | -1.42% | 208 |
| May 5, 2025 | 7.73 | 7.75 | 7.71 | 7.73 | 7.65 | - | 1,425 |
| May 2, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.65 | 1.05% | 524 |
| May 1, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.57 | 0.53% | 35,035 |
| Apr 30, 2025 | 7.58 | 7.64 | 7.58 | 7.61 | 7.53 | -0.26% | 5,569 |