Get the Stockscreener App
39.04
0.21%
-0.0804
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 December 18, 2025, is $39.04.
- 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 13.16% to $39.04 now.
- The 52-week high stock price for DTRE is $41.67, representing a 6.74% increase from the current share price, occurred on April 23, 2025.
- The 52-week low stock price for DTRE is $34.50, indicating a -11.63% 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 |
|---|---|---|---|---|---|
| Dec 18, 2025 | $39.04 | $39.04 | $0.00 | 20.00 | -0.21% |
| Dec 17, 2025 | $39.15 | $39.12 | $0.0305 | 249.0 | -0.03% |
| Dec 16, 2025 | $39.26 | $39.13 | $0.1283 | 344.0 | -0.38% |
| Dec 15, 2025 | $39.28 | $39.28 | $0.00 | 118.0 | +0.09% |
| Dec 12, 2025 | $39.25 | $39.25 | $0.00 | 97.00 | -2.82% |
| Dec 11, 2025 | $40.39 | $39.94 | $0.4472 | 1,280.0 | +0.57% |
| Dec 10, 2025 | $40.16 | $39.86 | $0.3001 | 823.0 | +0.99% |
| Dec 09, 2025 | $39.76 | $39.76 | $0.00 | 17.00 | -0.02% |
| Dec 08, 2025 | $39.77 | $39.77 | $0.00 | 45.00 | -0.48% |
| Dec 05, 2025 | $39.96 | $39.96 | $0.00 | 45.00 | +0.08% |
| Dec 04, 2025 | $39.93 | $39.93 | $0.00 | 15.00 | +0.24% |
| Dec 03, 2025 | $39.88 | $39.64 | $0.24 | 1,019.0 | +0.22% |
| Dec 02, 2025 | $40.04 | $39.75 | $0.289 | 1,692.0 | -0.54% |
| Dec 01, 2025 | $40.15 | $39.96 | $0.1906 | 278.0 | -1.15% |
| Nov 28, 2025 | $40.43 | $40.43 | $0.00 | 9.00 | +0.25% |
| Nov 26, 2025 | $40.33 | $39.97 | $0.3595 | 323.0 | +0.99% |
| Nov 25, 2025 | $40.07 | $39.91 | $0.16 | 582.0 | +0.67% |
| Nov 24, 2025 | $39.67 | $39.55 | $0.1218 | 611.0 | -0.10% |
| Nov 21, 2025 | $39.71 | $39.71 | $0.00 | 234.0 | +1.03% |
| Nov 20, 2025 | $39.31 | $39.31 | $0.00 | 220.0 | -0.81% |
| Nov 19, 2025 | $39.63 | $39.29 | $0.34 | 1,266.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $40.39 | $39.04 | $1.35 | 6,062.0 | -3.44% |
| Nov, 2025 | $40.90 | $39.29 | $1.61 | 10,488.0 | +0.78% |
| Oct, 2025 | $41.47 | $39.18 | $2.29 | 24,952.0 | +1.58% |
| 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% |
0.06%
1.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):