Dream Industrial Real Estate Investment Trust (DREUF)
OTCMKTS · Delayed Price · Currency is USD · Units
9.85
+0.30 (3.12%)
Apr 14, 2026, 10:50 AM EST
DREUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 9.85 | 9.92 | 9.85 | 9.91 | 9.91 | 3.75% | 43,009 |
| Apr 13, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -0.97% | 133,998 |
| Apr 10, 2026 | 9.63 | 9.65 | 9.63 | 9.65 | 9.65 | 2.07% | 113,256 |
| Apr 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.11% | 30,354 |
| Apr 8, 2026 | 9.50 | 9.50 | 9.44 | 9.44 | 9.44 | 1.72% | 42,281 |
| Apr 7, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 35,289 |
| Apr 6, 2026 | 9.42 | 9.42 | 9.28 | 9.28 | 9.28 | -1.38% | 19,665 |
| Apr 2, 2026 | 9.21 | 9.44 | 9.21 | 9.41 | 9.41 | 5.61% | 375,501 |
| Apr 1, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.45% | 205 |
| Mar 31, 2026 | 8.85 | 8.87 | 8.82 | 8.87 | 8.87 | -1.33% | 734 |
| Mar 30, 2026 | 8.93 | 9.00 | 8.93 | 8.99 | 8.95 | 1.58% | 6,901 |
| Mar 27, 2026 | 8.84 | 8.85 | 8.84 | 8.85 | 8.81 | -1.23% | 6,193 |
| Mar 26, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.92 | -0.33% | 8,073 |
| Mar 24, 2026 | 9.10 | 9.10 | 8.99 | 8.99 | 8.95 | -1.96% | 54,255 |
| Mar 23, 2026 | 9.13 | 9.17 | 9.13 | 9.17 | 9.13 | 2.58% | 1,067 |
| Mar 20, 2026 | 9.07 | 9.11 | 8.94 | 8.94 | 8.90 | -3.67% | 2,392 |
| Mar 19, 2026 | 9.29 | 9.29 | 9.28 | 9.28 | 9.24 | -3.90% | 22,245 |
| Mar 17, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.61 | 5.20% | 158 |
| Mar 13, 2026 | 9.28 | 9.29 | 9.18 | 9.18 | 9.14 | -0.86% | 1,477 |
| Mar 12, 2026 | 9.24 | 9.26 | 9.24 | 9.26 | 9.22 | 0.22% | 608 |
| Mar 11, 2026 | 9.26 | 9.26 | 9.24 | 9.24 | 9.20 | -0.96% | 428 |
| Mar 10, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.29 | 3.19% | 138 |
| Mar 9, 2026 | 9.16 | 9.16 | 8.98 | 9.04 | 9.00 | -2.88% | 2,018 |
| Mar 6, 2026 | 9.36 | 9.36 | 9.31 | 9.31 | 9.27 | -1.79% | 2,822 |
| Mar 5, 2026 | 9.47 | 9.48 | 9.47 | 9.48 | 9.44 | -0.32% | 1,302 |
| Mar 4, 2026 | 9.46 | 9.51 | 9.46 | 9.51 | 9.47 | 0.96% | 1,377 |
| Mar 3, 2026 | 9.26 | 9.45 | 9.26 | 9.42 | 9.38 | -1.36% | 10,597 |
| Mar 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | -2.65% | 819 |
| Feb 27, 2026 | 9.77 | 9.81 | 9.76 | 9.81 | 9.76 | 1.34% | 99,884 |
| Feb 26, 2026 | 9.65 | 9.70 | 9.65 | 9.68 | 9.59 | 0.10% | 312,097 |
| Feb 25, 2026 | 9.68 | 9.71 | 9.67 | 9.67 | 9.58 | -0.82% | 23,495 |
| Feb 24, 2026 | 9.71 | 9.77 | 9.71 | 9.75 | 9.66 | -0.51% | 21,686 |
| Feb 23, 2026 | 9.81 | 9.81 | 9.80 | 9.80 | 9.71 | 1.29% | 58,879 |
| Feb 20, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.59 | -0.15% | 47,864 |
| Feb 19, 2026 | 9.59 | 9.69 | 9.59 | 9.69 | 9.60 | -1.32% | 16,975 |
| Feb 18, 2026 | 9.42 | 9.91 | 9.42 | 9.82 | 9.73 | 1.57% | 1,577 |
| Feb 13, 2026 | 9.51 | 9.67 | 9.51 | 9.67 | 9.58 | 1.55% | 536 |
| Feb 12, 2026 | 9.59 | 9.59 | 9.48 | 9.52 | 9.43 | -4.42% | 92,543 |
| Feb 10, 2026 | 9.87 | 9.96 | 9.87 | 9.96 | 9.87 | 1.51% | 33,602 |
| Feb 9, 2026 | 9.86 | 9.86 | 9.81 | 9.81 | 9.72 | 0.93% | 54,906 |
| Feb 6, 2026 | 9.71 | 9.72 | 9.71 | 9.72 | 9.63 | 1.48% | 45,760 |
| Feb 4, 2026 | 9.62 | 9.62 | 9.58 | 9.58 | 9.49 | 1.27% | 1,728 |
| Feb 3, 2026 | 9.54 | 9.54 | 9.42 | 9.46 | 9.37 | -0.07% | 1,513 |
| Feb 2, 2026 | 9.39 | 9.47 | 9.39 | 9.47 | 9.38 | 0.93% | 1,810 |
| Jan 30, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.29 | -2.04% | 80,722 |
| Jan 29, 2026 | 9.52 | 9.58 | 9.49 | 9.58 | 9.45 | 0.49% | 51,939 |
| Jan 28, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.40 | 0.27% | 40,854 |
| Jan 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | 0.44% | 38,856 |
| Jan 26, 2026 | 9.53 | 9.54 | 9.46 | 9.46 | 9.33 | -2.67% | 20,760 |
| Jan 23, 2026 | 9.64 | 9.72 | 9.63 | 9.72 | 9.59 | 1.57% | 40,214 |