Get the Stockscreener App
41.47
0.44%
0.1802
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 October 24, 2025, is $41.47.
- 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 $34.50 on April 09, 2025. Since then, First Trust Alerian Disruptive Technology Real Estate Etf's stock price has risen over 20.20% to $41.47 now.
- The 52-week high stock price for DTRE is $42.70, representing a 2.97% increase from the current share price, occurred on October 28, 2024.
- The 52-week low stock price for DTRE is $34.50, indicating a -16.81% decrease from the current share price, occurred on April 09, 2025.
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 |
|---|---|---|---|---|---|
| Oct 24, 2025 | $41.47 | $41.40 | $0.0699 | 245.0 | +0.44% |
| Oct 23, 2025 | $41.34 | $41.05 | $0.29 | 1,693.0 | -0.01% |
| Oct 22, 2025 | $41.30 | $41.30 | $0.00 | 133.0 | +0.13% |
| Oct 21, 2025 | $41.32 | $41.24 | $0.074 | 359.0 | -0.36% |
| Oct 20, 2025 | $41.39 | $41.39 | $0.00 | 155.0 | +1.06% |
| Oct 17, 2025 | $40.96 | $40.96 | $0.00 | 323.0 | +0.65% |
| Oct 16, 2025 | $40.88 | $40.69 | $0.1881 | 450.0 | +0.67% |
| Oct 15, 2025 | $40.58 | $40.08 | $0.4995 | 4,154.0 | +1.63% |
| Oct 14, 2025 | $39.90 | $39.57 | $0.3242 | 2,151.0 | +0.83% |
| Oct 13, 2025 | $39.54 | $39.45 | $0.0989 | 319.0 | +0.69% |
| Oct 10, 2025 | $39.78 | $39.18 | $0.6067 | 623.0 | -1.20% |
| Oct 09, 2025 | $39.65 | $39.64 | $0.0077 | 639.0 | -0.61% |
| Oct 08, 2025 | $39.89 | $39.64 | $0.253 | 1,071.0 | -0.06% |
| Oct 07, 2025 | $40.06 | $39.92 | $0.1425 | 351.0 | -0.43% |
| Oct 06, 2025 | $40.20 | $40.00 | $0.20 | 3,611.0 | -0.12% |
| Oct 03, 2025 | $40.14 | $40.14 | $0.00 | 117.0 | +0.76% |
| Oct 02, 2025 | $39.84 | $39.68 | $0.1566 | 1,468.0 | +0.07% |
| Oct 01, 2025 | $39.89 | $39.79 | $0.10 | 1,073.0 | +0.80% |
| Sep 30, 2025 | $39.50 | $39.49 | $0.007 | 548.0 | +0.10% |
| Sep 29, 2025 | $39.45 | $39.21 | $0.245 | 21,237.0 | +0.07% |
| Sep 26, 2025 | $39.47 | $39.19 | $0.2751 | 3,795.0 | +0.56% |
| Sep 25, 2025 | $39.33 | $39.00 | $0.3278 | 2,040.0 | -1.17% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $41.47 | $39.18 | $2.29 | 19,180.0 | +5.00% |
| Sep, 2025 | $40.43 | $39.00 | $1.43 | 63,572.0 | -1.70% |
| Aug, 2025 | $40.38 | $38.76 | $1.62 | 18,577.0 | +2.19% |
| Jul, 2025 | $41.09 | $39.32 | $1.77 | 20,833.0 | -1.89% |
| Jun, 2025 | $41.23 | $39.37 | $1.86 | 16,100.0 | +0.44% |
| May, 2025 | $40.95 | $38.84 | $2.11 | 16,754.0 | +1.15% |
| Apr, 2025 | $41.67 | $34.50 | $7.17 | 59,634.0 | -0.25% |
| Mar, 2025 | $40.25 | $38.70 | $1.55 | 25,253.0 | -0.81% |
| Feb, 2025 | $39.87 | $38.25 | $1.62 | 25,375.0 | +3.54% |
| Jan, 2025 | $40.19 | $35.54 | $4.65 | 36,827.0 | +2.26% |
First Trust Alerian Disruptive Technology Real Estate Etf Stock (DTRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.59 | $37.09 | $4.50 | 56,967.0 | -10.61% |
| Nov, 2024 | $42.19 | $40.28 | $1.91 | 22,864.0 | +0.33% |
| 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% |
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):