Dream Industrial Real Estate Investment Trust (DREUF)
OTCMKTS · Delayed Price · Currency is USD · Units
9.93
-0.16 (-1.59%)
Jun 3, 2026, 2:51 PM EST
DREUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.50% | 15,253 |
| Jun 3, 2026 | 9.96 | 9.96 | 9.91 | 9.93 | 9.93 | -1.59% | 3,312 |
| Jun 2, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.90% | 19,637 |
| Jun 1, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | -1.83% | 46,735 |
| May 29, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.26% | 224 |
| May 28, 2026 | 10.23 | 10.26 | 10.23 | 10.26 | 10.21 | 1.33% | 36,228 |
| May 26, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.08 | 0.04% | 44,511 |
| May 22, 2026 | 10.06 | 10.12 | 10.05 | 10.12 | 10.07 | 0.46% | 239,081 |
| May 21, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.03 | 0.20% | 113,623 |
| May 20, 2026 | 9.90 | 10.05 | 9.90 | 10.05 | 10.01 | 1.11% | 48,453 |
| May 19, 2026 | 9.93 | 9.95 | 9.93 | 9.94 | 9.90 | 2.26% | 87,269 |
| May 18, 2026 | 9.88 | 10.01 | 9.55 | 9.72 | 9.68 | -2.51% | 48,569 |
| May 15, 2026 | 10.06 | 10.06 | 9.96 | 9.97 | 9.93 | -1.82% | 53,114 |
| May 14, 2026 | 10.05 | 10.20 | 10.05 | 10.16 | 10.11 | 0.08% | 5,729 |
| May 13, 2026 | 10.23 | 10.23 | 10.15 | 10.15 | 10.10 | -1.36% | 34,960 |
| May 12, 2026 | 10.76 | 10.76 | 10.29 | 10.29 | 10.24 | -0.90% | 73,614 |
| May 11, 2026 | 10.50 | 10.51 | 10.38 | 10.38 | 10.34 | -0.39% | 82,882 |
| May 8, 2026 | 10.25 | 10.42 | 10.25 | 10.42 | 10.38 | 1.57% | 17,226 |
| May 7, 2026 | 10.22 | 10.28 | 10.22 | 10.26 | 10.22 | 1.70% | 4,186 |
| May 6, 2026 | 10.12 | 10.12 | 10.04 | 10.09 | 10.05 | 0.83% | 182,585 |
| May 5, 2026 | 10.11 | 10.11 | 10.01 | 10.01 | 9.96 | -0.94% | 92,385 |
| May 1, 2026 | 10.18 | 10.18 | 10.10 | 10.10 | 10.06 | -0.30% | 34,908 |
| Apr 30, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.09 | 0.22% | 26,274 |
| Apr 29, 2026 | 10.12 | 10.15 | 10.12 | 10.15 | 10.07 | 0.37% | 30,176 |
| Apr 28, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.03 | -0.03% | 78,284 |
| Apr 27, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.03 | -0.25% | 45,318 |
| Apr 24, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.06 | 0.32% | 11,244 |
| Apr 23, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.02 | 0.88% | 75,103 |
| Apr 22, 2026 | 10.10 | 10.10 | 10.02 | 10.02 | 9.94 | -0.60% | 15,726 |
| Apr 21, 2026 | 10.04 | 10.08 | 10.04 | 10.08 | 10.00 | -0.20% | 16,353 |
| Apr 20, 2026 | 10.14 | 10.14 | 10.08 | 10.10 | 10.02 | -0.79% | 29,599 |
| Apr 17, 2026 | 10.15 | 10.18 | 10.12 | 10.18 | 10.10 | 0.49% | 363,802 |
| Apr 16, 2026 | 10.05 | 10.17 | 10.05 | 10.13 | 10.05 | 1.50% | 4,217 |
| Apr 15, 2026 | 10.01 | 10.01 | 9.96 | 9.98 | 9.90 | 0.71% | 16,826 |
| Apr 14, 2026 | 9.85 | 9.92 | 9.85 | 9.91 | 9.83 | 3.75% | 43,009 |
| Apr 13, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.47 | -0.97% | 133,998 |
| Apr 10, 2026 | 9.63 | 9.65 | 9.63 | 9.65 | 9.57 | 2.07% | 113,256 |
| Apr 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.37 | 0.11% | 30,354 |
| Apr 8, 2026 | 9.50 | 9.50 | 9.44 | 9.44 | 9.36 | 1.72% | 42,281 |
| Apr 7, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.20 | - | 35,289 |
| Apr 6, 2026 | 9.42 | 9.42 | 9.28 | 9.28 | 9.20 | -1.38% | 19,665 |
| Apr 2, 2026 | 9.21 | 9.44 | 9.21 | 9.41 | 9.33 | 5.61% | 375,501 |
| Apr 1, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.84 | 0.45% | 1,230 |
| Mar 31, 2026 | 8.85 | 8.87 | 8.82 | 8.87 | 8.80 | -0.87% | 734 |
| Mar 30, 2026 | 8.93 | 9.00 | 8.93 | 8.99 | 8.87 | 1.58% | 6,901 |
| Mar 27, 2026 | 8.84 | 8.85 | 8.84 | 8.85 | 8.74 | -1.23% | 6,193 |
| Mar 26, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.84 | -0.33% | 8,073 |
| Mar 24, 2026 | 9.10 | 9.10 | 8.99 | 8.99 | 8.87 | -1.96% | 54,255 |
| Mar 23, 2026 | 9.13 | 9.17 | 9.13 | 9.17 | 9.05 | 2.58% | 1,067 |
| Mar 20, 2026 | 9.07 | 9.11 | 8.94 | 8.94 | 8.82 | -3.67% | 2,392 |