First Trust Alerian Disruptive Technology Real Estate ETF (DTRE)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

38.47

+0.02

(+0.04%)

At close: 02:21PM EDT

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	38.20	38.47	38.20	38.47	38.47	1,200
May 09, 2024	38.43	38.45	38.43	38.45	38.45	500
May 08, 2024	37.36	37.85	37.36	37.85	37.85	500
May 07, 2024	38.19	38.21	38.10	38.10	38.10	700
May 06, 2024	37.51	37.78	37.25	37.25	37.25	2,500
May 03, 2024	37.81	37.96	37.81	37.96	37.96	700
May 02, 2024	37.48	37.87	37.40	37.70	37.70	1,100
May 01, 2024	36.97	37.06	36.97	37.06	37.06	100
Apr 30, 2024	37.08	37.08	37.08	37.08	37.08	100
Apr 29, 2024	37.67	37.86	37.59	37.86	37.86	600
Apr 26, 2024	37.68	37.76	37.52	37.52	37.52	1,300
Apr 25, 2024	37.61	37.61	37.56	37.56	37.56	400
Apr 24, 2024	37.77	37.77	37.77	37.77	37.77	100
Apr 23, 2024	37.97	38.13	37.97	38.13	38.13	400
Apr 22, 2024	37.60	37.75	37.42	37.70	37.70	3,800
Apr 19, 2024	37.44	37.45	37.44	37.45	37.45	200
Apr 18, 2024	37.51	37.51	37.39	37.39	37.39	400
Apr 17, 2024	37.85	37.98	37.66	37.66	37.66	1,200
Apr 16, 2024	38.41	38.41	38.30	38.31	38.31	1,000
Apr 15, 2024	39.26	39.26	38.53	38.66	38.66	800
Apr 12, 2024	39.03	39.36	39.03	39.28	39.28	1,200
Apr 11, 2024	40.14	40.14	39.59	39.93	39.93	5,200
Apr 10, 2024	39.83	39.83	39.46	39.68	39.68	3,500
Apr 09, 2024	41.10	41.15	41.04	41.04	41.04	700
Apr 08, 2024	40.55	40.55	40.35	40.48	40.48	400
Apr 05, 2024	40.11	40.19	40.11	40.19	40.19	400
Apr 04, 2024	40.70	40.72	40.04	40.04	40.04	8,300
Apr 03, 2024	39.94	40.33	39.79	40.23	40.23	3,100
Apr 02, 2024	40.00	40.22	40.00	40.20	40.20	3,900
Apr 01, 2024	40.74	40.76	40.66	40.76	40.76	1,300
Mar 28, 2024	40.85	41.34	40.85	41.34	41.34	1,300
Mar 27, 2024	40.93	41.16	40.93	41.16	41.16	300
Mar 26, 2024	40.58	40.61	40.45	40.45	40.45	400
Mar 25, 2024	40.58	40.74	40.58	40.62	40.62	900
Mar 22, 2024	40.85	40.86	40.29	40.29	40.29	700
Mar 21, 2024	41.12	41.15	41.04	41.04	41.04	3,800
Mar 21, 2024	0.031 Dividend
Mar 20, 2024	40.81	40.81	40.81	40.81	40.78	100
Mar 19, 2024	40.60	40.62	40.60	40.62	40.59	700
Mar 18, 2024	40.73	40.74	40.63	40.65	40.62	1,000
Mar 15, 2024	40.80	40.80	40.80	40.80	40.77	300
Mar 14, 2024	40.96	41.08	40.96	41.08	41.05	300
Mar 13, 2024	41.62	41.62	41.46	41.50	41.47	1,300
Mar 12, 2024	41.56	41.93	41.56	41.78	41.75	2,000
Mar 11, 2024	41.90	41.92	41.90	41.92	41.89	500
Mar 08, 2024	42.21	42.21	42.21	42.21	42.18	200
Mar 07, 2024	41.81	41.81	41.81	41.81	41.78	100
Mar 06, 2024	41.73	41.79	41.59	41.79	41.76	2,600
Mar 05, 2024	41.99	41.99	41.55	41.55	41.52	800
Mar 04, 2024	41.68	41.82	41.68	41.82	41.79	800
Mar 01, 2024	41.08	41.57	41.08	41.57	41.54	900
Feb 29, 2024	40.44	41.12	40.44	40.99	40.96	1,200
Feb 28, 2024	40.52	40.69	40.52	40.69	40.66	1,200
Feb 27, 2024	40.24	40.43	40.23	40.23	40.20	3,300
Feb 26, 2024	40.59	40.78	40.50	40.52	40.49	600
Feb 23, 2024	40.80	40.94	40.80	40.94	40.91	600
Feb 22, 2024	41.10	41.10	41.10	41.10	41.07	100
Feb 21, 2024	40.80	40.90	40.78	40.89	40.86	900
Feb 20, 2024	40.52	40.90	40.41	40.41	40.38	10,100
Feb 16, 2024	40.99	41.15	40.94	40.95	40.92	1,100
Feb 15, 2024	41.44	41.53	41.33	41.47	41.44	2,600
Feb 14, 2024	40.60	40.82	40.60	40.67	40.64	800
Feb 13, 2024	40.10	40.42	40.10	40.42	40.39	1,700
Feb 12, 2024	41.43	41.53	41.33	41.34	41.31	900
Feb 09, 2024	41.37	41.55	41.30	41.46	41.43	28,800
Feb 08, 2024	41.21	41.51	41.21	41.44	41.41	6,500
Feb 07, 2024	40.86	41.02	40.86	40.88	40.85	600
Feb 06, 2024	41.27	41.30	41.13	41.13	41.10	1,100
Feb 05, 2024	40.96	41.01	40.77	40.87	40.84	6,600
Feb 02, 2024	41.61	41.61	41.61	41.61	41.58	300
Feb 01, 2024	41.96	41.96	41.96	41.96	41.93	100
Jan 31, 2024	41.78	41.78	41.30	41.30	41.27	300
Jan 30, 2024	41.57	41.58	41.57	41.58	41.55	300
Jan 29, 2024	41.87	42.03	41.87	42.03	42.00	1,000
Jan 26, 2024	41.77	41.87	41.66	41.66	41.63	700
Jan 25, 2024	41.86	41.86	41.62	41.74	41.71	700
Jan 24, 2024	41.27	41.41	41.27	41.30	41.27	400
Jan 23, 2024	41.72	41.89	41.70	41.89	41.86	700
Jan 22, 2024	42.10	42.10	42.10	42.10	42.07	100
Jan 19, 2024	41.52	41.85	41.40	41.67	41.64	2,000
Jan 18, 2024	41.15	41.15	41.11	41.12	41.09	600
Jan 17, 2024	41.28	41.42	41.28	41.42	41.39	500
Jan 16, 2024	42.37	42.43	42.06	42.06	42.03	2,400
Jan 12, 2024	42.81	42.81	42.59	42.59	42.56	1,000
Jan 11, 2024	42.70	42.70	42.25	42.25	42.22	2,300
Jan 10, 2024	42.70	42.71	42.70	42.71	42.68	600
Jan 09, 2024	42.71	42.71	42.60	42.70	42.67	1,000
Jan 08, 2024	42.77	42.97	42.65	42.97	42.94	6,500
Jan 05, 2024	42.24	42.36	42.24	42.36	42.33	1,800
Jan 04, 2024	42.64	42.64	42.43	42.43	42.40	2,400
Jan 03, 2024	42.64	42.86	42.55	42.55	42.52	1,300
Jan 02, 2024	43.20	43.27	43.20	43.27	43.24	700
Dec 29, 2023	44.33	44.33	43.20	43.21	43.18	3,300
Dec 28, 2023	43.33	43.45	43.28	43.43	43.40	2,000
Dec 27, 2023	41.87	43.13	41.87	43.12	43.09	8,300
Dec 26, 2023	42.85	42.96	42.85	42.96	42.93	400
Dec 22, 2023	42.74	42.74	42.69	42.69	42.66	400
Dec 22, 2023	0.382 Dividend
Dec 21, 2023	42.71	42.88	42.71	42.88	42.47	700
Dec 20, 2023	42.58	43.31	42.58	42.64	42.23	2,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7309-0.0008(-0.10%)

CRUDE OIL78.11-0.15(-0.19%)

Bitcoin CAD83,547.12+55.19(+0.07%)

First Trust Alerian Disruptive Technology Real Estate ETF (DTRE)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7309
-0.0008(-0.10%)

CRUDE OIL
78.11
-0.15(-0.19%)

Bitcoin CAD
83,547.12
+55.19(+0.07%)