Get the Stockscreener App
40.74
0.81%
0.326
After Hours:
40.74
0.0035
+0.01%
First Trust Alerian Disruptive Technology Real Estate Etf Stock (DTRE) Price History
The historical daily chart and data for First Trust Alerian Disruptive Technology Real Estate Etf stock (DTRE), show that the latest closing stock price as of November 18, 2024, is $40.74.
- First Trust Alerian Disruptive Technology Real Estate Etf all-time high stock price is $45.06, occurred on September 16, 2024.
- The lowest First Trust Alerian Disruptive Technology Real Estate Etf stock price recorded was $34.83 on October 27, 2023. Since then, First Trust Alerian Disruptive Technology Real Estate Etf's stock price has risen over 16.96% to $40.74 now.
- The 52-week high stock price for DTRE is $45.06, representing a 10.62% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for DTRE is $36.97, indicating a -9.25% decrease from the current share price, occurred on May 01, 2024.
The table below shows more information about DTRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $40.74 | $40.34 | $0.3965 | 2,235.0 | +0.81% |
| Nov 15, 2024 | $40.41 | $40.34 | $0.0671 | 324.0 | +0.33% |
| Nov 14, 2024 | $40.51 | $40.28 | $0.2316 | 202.0 | -1.02% |
| Nov 13, 2024 | $40.73 | $40.58 | $0.145 | 1,545.0 | -0.05% |
| Nov 12, 2024 | $40.71 | $40.59 | $0.1208 | 1,546.0 | -1.17% |
| Nov 11, 2024 | $41.65 | $41.19 | $0.4609 | 760.0 | -0.70% |
| Nov 08, 2024 | $41.48 | $41.24 | $0.245 | 1,935.0 | +1.25% |
| Nov 07, 2024 | $41.11 | $40.85 | $0.26 | 1,794.0 | -0.24% |
| Nov 06, 2024 | $41.07 | $40.89 | $0.1798 | 967.0 | -2.28% |
| Nov 05, 2024 | $42.03 | $41.74 | $0.2865 | 630.0 | +0.83% |
| Nov 04, 2024 | $41.89 | $41.48 | $0.407 | 1,291.0 | +0.68% |
| Nov 01, 2024 | $41.89 | $41.40 | $0.4932 | 749.0 | -1.07% |
| Oct 31, 2024 | $42.30 | $41.85 | $0.4538 | 1,418.0 | -0.94% |
| Oct 30, 2024 | $42.39 | $42.24 | $0.1445 | 488.0 | +0.25% |
| Oct 29, 2024 | $42.45 | $41.99 | $0.4577 | 1,372.0 | -1.32% |
| Oct 28, 2024 | $42.70 | $42.70 | $0.00 | 336.0 | +0.76% |
| Oct 25, 2024 | $43.15 | $41.96 | $1.19 | 897.0 | -0.91% |
| Oct 24, 2024 | $42.90 | $42.56 | $0.34 | 1,607.0 | -0.24% |
| Oct 23, 2024 | $42.87 | $42.59 | $0.2799 | 932.0 | +0.37% |
| Oct 22, 2024 | $42.72 | $42.48 | $0.235 | 1,693.0 | +0.15% |
| Oct 21, 2024 | $42.65 | $42.63 | $0.0124 | 362.0 | -1.85% |
First Trust Alerian Disruptive Technology Real Estate Etf Stock (DTRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Alerian Disruptive Technology Real Estate Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DTRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Alerian Disruptive Technology Real Estate Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Alerian Disruptive Technology Real Estate Etf Stock (DTRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $42.03 | $40.28 | $1.75 | 16,213.0 | -2.65% |
| Oct, 2024 | $43.96 | $41.85 | $2.11 | 41,771.0 | -5.39% |
| Sep, 2024 | $45.06 | $42.42 | $2.64 | 6,612.0 | +3.52% |
| Aug, 2024 | $43.15 | $40.47 | $2.68 | 12,767.0 | +1.60% |
| Jul, 2024 | $42.32 | $37.79 | $4.53 | 30,399.0 | +9.83% |
| Jun, 2024 | $39.24 | $37.42 | $1.82 | 35,459.0 | -1.49% |
| May, 2024 | $39.98 | $36.97 | $3.01 | 25,428.0 | +4.83% |
| Apr, 2024 | $41.15 | $37.08 | $4.07 | 38,240.0 | -10.31% |
| Mar, 2024 | $42.21 | $40.29 | $1.92 | 18,827.0 | +0.87% |
| Feb, 2024 | $41.96 | $40.10 | $1.86 | 69,166.0 | -0.76% |
| Jan, 2024 | $43.27 | $41.11 | $2.16 | 27,360.0 | -4.42% |
First Trust Alerian Disruptive Technology Real Estate Etf Stock (DTRE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.33 | $40.65 | $3.68 | 43,070.0 | +5.09% |
| Nov, 2023 | $41.12 | $36.30 | $4.82 | 32,648.0 | +12.41% |
| Oct, 2023 | $38.43 | $34.83 | $3.60 | 35,297.0 | +0.00% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):