Dream Industrial Real Estate Investment Trust (DREUF)
OTCMKTS · Delayed Price · Currency is USD · Units
9.64
-0.03 (-0.31%)
Sep 4, 2026, 3:48 PM EST
DREUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.53 | 9.68 | 9.53 | 9.64 | 9.64 | -0.31% | 1,441 |
| Sep 2, 2026 | 9.68 | 9.68 | 9.67 | 9.67 | 9.67 | 0.29% | 84,420 |
| Sep 1, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.56% | 24,940 |
| Aug 31, 2026 | 9.79 | 9.82 | 9.79 | 9.80 | 9.80 | -0.32% | 91,198 |
| Aug 28, 2026 | 9.96 | 9.96 | 9.87 | 9.87 | 9.83 | -0.30% | 18,873 |
| Aug 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | -1.30% | 186,688 |
| Aug 25, 2026 | 9.93 | 10.03 | 9.93 | 10.03 | 9.99 | -0.89% | 206,892 |
| Aug 24, 2026 | 10.00 | 10.12 | 9.98 | 10.12 | 10.08 | 0.30% | 3,683 |
| Aug 21, 2026 | 10.10 | 10.10 | 10.09 | 10.09 | 10.05 | -0.94% | 15,292 |
| Aug 20, 2026 | 10.17 | 10.19 | 10.17 | 10.19 | 10.14 | 0.25% | 82,807 |
| Aug 19, 2026 | 10.14 | 10.16 | 10.14 | 10.16 | 10.12 | 0.22% | 78,517 |
| Aug 18, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.09 | 0.73% | 77,155 |
| Aug 14, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | 0.43% | 6,699 |
| Aug 13, 2026 | 10.04 | 10.04 | 10.02 | 10.02 | 9.98 | 0.22% | 364,637 |
| Aug 12, 2026 | 9.96 | 10.00 | 9.96 | 10.00 | 9.96 | 0.60% | 17,249 |
| Aug 10, 2026 | 10.02 | 10.02 | 9.94 | 9.94 | 9.90 | -0.20% | 46,767 |
| Aug 6, 2026 | 10.14 | 10.14 | 9.93 | 9.96 | 9.92 | -1.29% | 22,150 |
| Aug 5, 2026 | 10.05 | 10.09 | 10.05 | 10.09 | 10.05 | 1.71% | 29,217 |
| Aug 4, 2026 | 10.10 | 10.10 | 9.92 | 9.92 | 9.88 | -3.50% | 143,904 |
| Jul 31, 2026 | 10.27 | 10.28 | 10.27 | 10.28 | 10.23 | -0.37% | 484,533 |
| Jul 30, 2026 | 10.42 | 10.42 | 10.36 | 10.36 | 10.27 | -0.38% | 11,846 |
| Jul 29, 2026 | 10.35 | 10.40 | 10.30 | 10.40 | 10.31 | 0.31% | 13,988 |
| Jul 27, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.28 | -0.21% | 17,281 |
| Jul 24, 2026 | 10.35 | 10.39 | 10.35 | 10.39 | 10.30 | -0.48% | 328,823 |
| Jul 22, 2026 | 10.39 | 10.44 | 10.39 | 10.44 | 10.35 | -0.48% | 297,405 |
| Jul 21, 2026 | 10.45 | 10.49 | 10.42 | 10.49 | 10.40 | 0.17% | 93,901 |
| Jul 20, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.38 | 0.24% | 30,786 |
| Jul 16, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.36 | 2.62% | 66,603 |
| Jul 15, 2026 | 10.26 | 10.26 | 10.18 | 10.18 | 10.09 | -0.10% | 16,763 |
| Jul 14, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.10 | 0.79% | 22,123 |
| Jul 13, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.02 | 0.80% | 19,777 |
| Jul 10, 2026 | 10.03 | 10.04 | 10.03 | 10.03 | 9.95 | -1.28% | 23,844 |
| Jul 9, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.07 | 0.20% | 30,644 |
| Jul 8, 2026 | 10.11 | 10.14 | 10.11 | 10.14 | 10.05 | -0.10% | 56,874 |
| Jul 7, 2026 | 10.09 | 10.15 | 10.09 | 10.15 | 10.06 | 1.30% | 55,391 |
| Jul 6, 2026 | 10.04 | 10.04 | 9.98 | 10.02 | 9.94 | 0.91% | 865 |
| Jul 1, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.85 | 0.61% | 1,612 |
| Jun 30, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.79 | -0.41% | 153,031 |
| Jun 29, 2026 | 9.98 | 9.98 | 9.95 | 9.95 | 9.83 | -1.66% | 7,511 |
| Jun 26, 2026 | 10.00 | 10.12 | 10.00 | 10.12 | 9.99 | 1.93% | 65,739 |
| Jun 25, 2026 | 9.98 | 9.98 | 9.92 | 9.93 | 9.80 | 0.77% | 58,328 |
| Jun 24, 2026 | 9.83 | 9.85 | 9.83 | 9.85 | 9.73 | -0.06% | 42,000 |
| Jun 22, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.73 | 0.09% | 140,395 |
| Jun 18, 2026 | 9.89 | 9.92 | 9.85 | 9.85 | 9.73 | -2.39% | 118,785 |
| Jun 17, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 9.96 | - | 17,069 |
| Jun 16, 2026 | 10.05 | 10.11 | 10.05 | 10.09 | 9.96 | -1.18% | 36,284 |
| Jun 12, 2026 | 10.29 | 10.32 | 10.20 | 10.21 | 10.08 | 0.49% | 63,941 |
| Jun 11, 2026 | 9.89 | 10.16 | 9.86 | 10.16 | 10.03 | -0.20% | 178,887 |
| Jun 9, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.05 | 1.24% | 14,990 |
| Jun 8, 2026 | 10.11 | 10.11 | 10.06 | 10.06 | 9.93 | -0.15% | 47,647 |