DPRE
Virtus Duff & Phelps Real Estate Income ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)22
DPRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.51 | 24.51 | 24.51 | 24.51 | +0.114% | 22 | 0.000% |
| 2026-10-01 | 24.48 | 24.48 | 24.48 | 24.48 | -0.532% | 12 | +0.114% |
| 2026-09-30 | 24.61 | 24.61 | 24.61 | 24.61 | -0.634% | 8 | -0.418% |
| 2026-09-29 | 24.86 | 24.86 | 24.77 | 24.77 | -0.013% | 156 | -1.049% |
| 2026-09-28 | 24.71 | 24.77 | 24.71 | 24.77 | -0.398% | 631 | -1.062% |
| 2026-09-25 | 24.77 | 24.87 | 24.77 | 24.87 | -0.060% | 645 | -1.455% |
| 2026-09-24 | 24.88 | 24.91 | 24.88 | 24.89 | -0.198% | 1,259 | -1.514% |
| 2026-09-23 | 24.94 | 24.94 | 24.94 | 24.94 | -1.166% | 6 | -1.709% |
| 2026-09-22 | 25.23 | 25.23 | 25.23 | 25.23 | +0.181% | 4 | -2.855% |
| 2026-09-21 | 25.13 | 25.18 | 25.13 | 25.18 | +0.111% | 1,258 | -2.679% |
| 2026-09-18 | 25.19 | 25.19 | 25.16 | 25.16 | -0.768% | 2,540 | -2.571% |
| 2026-09-17 | 25.35 | 25.35 | 25.35 | 25.35 | +0.321% | 7 | -3.320% |
| 2026-09-16 | 25.27 | 25.27 | 25.27 | 25.27 | -0.268% | 5 | -3.010% |
| 2026-09-15 | 25.34 | 25.34 | 25.34 | 25.34 | -0.346% | 7 | -3.269% |
| 2026-09-14 | 25.43 | 25.43 | 25.43 | 25.43 | -0.398% | 7 | -3.604% |
| 2026-09-11 | 25.53 | 25.53 | 25.53 | 25.53 | +1.227% | 8 | -3.987% |
| 2026-09-10 | 25.36 | 25.36 | 25.22 | 25.22 | -1.550% | 3,427 | -2.809% |
| 2026-09-09 | 25.76 | 25.76 | 25.61 | 25.61 | -0.702% | 1,513 | -4.315% |
| 2026-09-08 | 25.89 | 25.89 | 25.80 | 25.80 | +0.081% | 226 | -4.986% |
| 2026-09-04 | 25.95 | 25.97 | 25.77 | 25.77 | -0.781% | 2,366 | -4.909% |
| 2026-09-03 | 25.98 | 25.98 | 25.98 | 25.98 | +0.536% | 7 | -5.652% |
| 2026-09-02 | 25.77 | 25.84 | 25.77 | 25.84 | +0.362% | 2,011 | -5.147% |
| 2026-09-01 | 25.74 | 25.75 | 25.74 | 25.75 | -0.328% | 5,506 | -4.803% |
| 2026-08-31 | 25.83 | 25.83 | 25.83 | 25.83 | -0.333% | 1,008 | -5.116% |
| 2026-08-28 | 25.92 | 25.92 | 25.92 | 25.92 | -1.125% | 8 | -5.432% |
| 2026-08-27 | 26.21 | 26.21 | 26.21 | 26.21 | -0.512% | 7 | -6.495% |
| 2026-08-26 | 26.35 | 26.35 | 26.35 | 26.35 | -1.150% | 19 | -6.975% |
| 2026-08-25 | 26.65 | 26.65 | 26.65 | 26.65 | +1.059% | 6 | -8.044% |
| 2026-08-24 | 26.37 | 26.37 | 26.37 | 26.37 | +0.710% | 7 | -7.070% |
| 2026-08-21 | 26.19 | 26.19 | 26.19 | 26.19 | -0.157% | 97 | -6.410% |
| 2026-08-20 | 26.23 | 26.23 | 26.23 | 26.23 | -0.383% | 7 | -6.557% |
| 2026-08-19 | 26.33 | 26.33 | 26.33 | 26.33 | +0.382% | 8 | -6.915% |
| 2026-08-18 | 26.23 | 26.23 | 26.23 | 26.23 | -0.084% | 5 | -6.559% |
| 2026-08-17 | 26.25 | 26.25 | 26.25 | 26.25 | -0.581% | 7 | -6.637% |
| 2026-08-14 | 26.41 | 26.41 | 26.41 | 26.41 | +0.175% | 3 | -7.180% |
| 2026-08-13 | 26.36 | 26.36 | 26.36 | 26.36 | +0.797% | 6 | -7.017% |
| 2026-08-12 | 26.03 | 26.15 | 26.03 | 26.15 | +0.943% | 206 | -6.276% |
| 2026-08-11 | 25.95 | 25.95 | 25.91 | 25.91 | -0.698% | 106 | -5.392% |
| 2026-08-10 | 26.07 | 26.09 | 26.03 | 26.09 | -1.093% | 1,791 | -6.052% |
| 2026-08-07 | 26.38 | 26.38 | 26.38 | 26.38 | +0.299% | 506 | -7.079% |
| 2026-08-06 | 26.30 | 26.30 | 26.30 | 26.30 | -1.010% | 1 | -6.801% |
| 2026-08-05 | 26.50 | 26.57 | 26.50 | 26.57 | +0.402% | 1,509 | -7.742% |
| 2026-08-04 | 26.46 | 26.46 | 26.46 | 26.46 | -0.287% | 1,556 | -7.372% |
| 2026-08-03 | 26.53 | 26.54 | 26.53 | 26.54 | -0.013% | 1,576 | -7.637% |
| 2026-07-31 | 26.54 | 26.54 | 26.54 | 26.54 | -0.407% | 1,506 | -7.649% |
| 2026-07-30 | 26.58 | 26.65 | 26.58 | 26.65 | -0.874% | 1,506 | -8.025% |
| 2026-07-29 | 26.89 | 26.95 | 26.88 | 26.88 | -0.620% | 2,412 | -8.829% |
| 2026-07-28 | 27.09 | 27.11 | 27.05 | 27.05 | +0.036% | 1,907 | -9.395% |
| 2026-07-27 | 27.04 | 27.04 | 27.04 | 27.04 | -0.274% | 1,503 | -9.362% |
| 2026-07-24 | 27.12 | 27.12 | 27.12 | 27.12 | +1.768% | 14 | -9.610% |
| 2026-07-23 | 26.63 | 26.64 | 26.63 | 26.64 | -0.157% | 1,506 | -8.012% |
| 2026-07-22 | 26.72 | 26.72 | 26.69 | 26.69 | -0.507% | 1,506 | -8.156% |
| 2026-07-21 | 26.84 | 26.84 | 26.76 | 26.82 | +0.779% | 1,678 | -8.622% |
| 2026-07-20 | 26.69 | 26.72 | 26.59 | 26.61 | -0.913% | 1,908 | -7.910% |
| 2026-07-17 | 26.77 | 26.86 | 26.77 | 26.86 | +0.160% | 1,506 | -8.750% |
| 2026-07-16 | 26.70 | 26.82 | 26.70 | 26.82 | +1.782% | 510 | -8.604% |
| 2026-07-15 | 26.40 | 26.40 | 26.35 | 26.35 | -0.058% | 1,511 | -6.975% |
| 2026-07-14 | 26.36 | 26.36 | 26.36 | 26.36 | +0.131% | 14 | -7.029% |
| 2026-07-13 | 26.33 | 26.33 | 26.33 | 26.33 | +0.305% | 7 | -6.907% |
| 2026-07-10 | 26.25 | 26.25 | 26.25 | 26.25 | +0.103% | 14 | -6.624% |
| 2026-07-09 | 26.22 | 26.22 | 26.22 | 26.22 | +0.210% | 14 | -6.528% |
| 2026-07-08 | 26.11 | 26.17 | 25.98 | 26.17 | -0.574% | 27,006 | -6.332% |
| 2026-07-07 | 26.33 | 26.38 | 26.32 | 26.32 | -0.288% | 3,007 | -6.870% |
| 2026-07-06 | 26.41 | 26.41 | 26.36 | 26.39 | -0.146% | 10,641 | -7.138% |
| 2026-07-02 | 26.38 | 26.43 | 26.37 | 26.43 | +1.458% | 1,197 | -7.273% |
| 2026-07-01 | 26.08 | 26.16 | 26.05 | 26.05 | +0.357% | 4,535 | -5.921% |
| 2026-06-30 | 26.24 | 26.24 | 25.96 | 25.96 | -2.294% | 1,458 | -5.586% |
| 2026-06-29 | 26.53 | 26.57 | 26.38 | 26.57 | -0.029% | 4,007 | -7.751% |
| 2026-06-26 | 26.42 | 26.58 | 26.42 | 26.58 | +0.796% | 2,005 | -7.778% |
| 2026-06-25 | 26.37 | 26.37 | 26.37 | 26.37 | -0.295% | 0.189 | -7.043% |
| 2026-06-24 | 26.44 | 26.44 | 26.44 | 26.44 | +1.181% | 1 | -7.318% |
| 2026-06-23 | 26.09 | 26.14 | 26.09 | 26.14 | +2.290% | 4,180 | -6.223% |
| 2026-06-22 | 25.40 | 25.61 | 25.40 | 25.55 | -1.526% | 19,141 | -4.075% |
| 2026-06-18 | 26.03 | 26.12 | 25.95 | 25.95 | +2.378% | 20,100 | -5.539% |
| 2026-06-17 | 25.99 | 25.99 | 25.28 | 25.34 | -3.342% | 19,400 | -3.293% |
| 2026-06-16 | 26.22 | 26.22 | 26.22 | 26.22 | +0.336% | 0.038 | -6.525% |
| 2026-06-15 | 26.25 | 26.29 | 26.09 | 26.13 | +0.123% | 4,001 | -6.211% |
| 2026-06-12 | 26.11 | 26.11 | 26.10 | 26.10 | -0.696% | 4,000 | -6.096% |
| 2026-06-11 | 26.28 | 26.28 | 26.28 | 26.28 | +1.341% | 0 | -6.749% |
| 2026-06-10 | 25.94 | 25.94 | 25.94 | 25.94 | +0.108% | 0.038 | -5.499% |
| 2026-06-09 | 25.91 | 25.91 | 25.91 | 25.91 | +1.812% | 0 | -5.397% |
| 2026-06-08 | 25.45 | 25.45 | 25.45 | 25.45 | -1.016% | 0 | -3.683% |
| 2026-06-05 | 25.71 | 25.71 | 25.71 | 25.71 | +0.799% | 0 | -4.662% |
| 2026-06-04 | 25.50 | 25.50 | 25.50 | 25.50 | +0.900% | 0 | -3.900% |
| 2026-06-03 | 25.28 | 25.28 | 25.28 | 25.28 | +0.093% | 0 | -3.035% |
| 2026-06-02 | 25.25 | 25.25 | 25.25 | 25.25 | +0.302% | 0 | -2.945% |
| 2026-06-01 | 25.18 | 25.18 | 25.18 | 25.18 | -1.368% | 0 | -2.652% |
| 2026-05-29 | 25.53 | 25.53 | 25.53 | 25.53 | -0.595% | 0 | -3.984% |
| 2026-05-28 | 25.78 | 25.78 | 25.68 | 25.68 | -0.306% | 493 | -4.555% |
| 2026-05-27 | 25.81 | 25.81 | 25.76 | 25.76 | -0.306% | 1,501 | -4.847% |
| 2026-05-26 | 25.84 | 25.84 | 25.84 | 25.84 | +0.901% | 13 | -5.138% |
| 2026-05-22 | 25.61 | 25.61 | 25.61 | 25.61 | +0.178% | 3 | -4.283% |
| 2026-05-21 | 25.56 | 25.56 | 25.56 | 25.56 | +0.169% | 0 | -4.113% |
| 2026-05-20 | 25.47 | 25.52 | 25.47 | 25.52 | +0.428% | 2,000 | -3.951% |
| 2026-05-19 | 25.41 | 25.41 | 25.41 | 25.41 | +0.036% | 5 | -3.540% |
| 2026-05-18 | 25.40 | 25.40 | 25.40 | 25.40 | +0.626% | 19 | -3.505% |
| 2026-05-15 | 25.34 | 25.36 | 25.24 | 25.24 | -1.382% | 503 | -2.901% |
| 2026-05-14 | 25.60 | 25.60 | 25.60 | 25.60 | -0.045% | 60 | -4.243% |
| 2026-05-13 | 25.61 | 25.61 | 25.61 | 25.61 | -0.392% | 0 | -4.286% |
| 2026-05-12 | 25.71 | 25.71 | 25.71 | 25.71 | +0.086% | 90 | -4.662% |
| 2026-05-11 | 25.86 | 25.86 | 25.69 | 25.69 | +0.030% | 133 | -4.580% |
| 2026-05-08 | 25.68 | 25.68 | 25.68 | 25.68 | +0.366% | 1 | -4.551% |
| 2026-05-07 | 25.58 | 25.58 | 25.58 | 25.58 | -0.849% | 0 | -4.202% |
| 2026-05-06 | 25.80 | 25.80 | 25.80 | 25.80 | +1.270% | 0 | -5.015% |
| 2026-05-05 | 25.53 | 25.53 | 25.48 | 25.48 | +0.574% | 101 | -3.809% |
| 2026-05-04 | 25.45 | 25.45 | 25.33 | 25.33 | -0.573% | 154 | -3.257% |
| 2026-05-01 | 25.49 | 25.49 | 25.48 | 25.48 | -0.068% | 106 | -3.811% |
| 2026-04-30 | 25.50 | 25.50 | 25.50 | 25.50 | +1.150% | 0 | -3.877% |
| 2026-04-29 | 25.21 | 25.21 | 25.21 | 25.21 | -0.486% | 0 | -2.772% |
| 2026-04-28 | 25.33 | 25.33 | 25.33 | 25.33 | +0.739% | 0 | -3.244% |
| 2026-04-27 | 25.24 | 25.24 | 25.15 | 25.15 | -0.695% | 837 | -2.529% |
| 2026-04-24 | 25.33 | 25.33 | 25.32 | 25.32 | +0.288% | 397 | -3.206% |
| 2026-04-23 | 25.25 | 25.25 | 25.25 | 25.25 | +0.910% | 317 | -2.927% |
| 2026-04-22 | 25.26 | 25.26 | 25.02 | 25.02 | -1.241% | 2,017 | -2.044% |
| 2026-04-21 | 25.71 | 25.71 | 25.24 | 25.34 | -0.828% | 1,855 | -3.259% |
| 2026-04-20 | 25.55 | 25.59 | 25.55 | 25.55 | +0.461% | 552 | -4.060% |
| 2026-04-17 | 25.51 | 25.51 | 25.43 | 25.43 | +1.148% | 110 | -3.617% |
| 2026-04-16 | 25.14 | 25.14 | 25.14 | 25.14 | +0.485% | 77 | -2.511% |
| 2026-04-15 | 24.96 | 25.02 | 24.89 | 25.02 | 0.000% | 100,502 | -2.038% |