Dark

DTRE
First Trust Alerian Disruptive Technology Real Estate ETF
stock NYSE ETF

At Close

Aug 6, 2026 1:15:56 PM EDT

42.69USD-0.092%(-0.04)1,000

42.41Bid 43.29Ask 0.88Spread

Pre-market

0.00USD-100.000%(-42.72)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

42.52USD-0.387%(-0.17)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	42.685000	42.785000	42.519600	42.5196	-0.479%	1,001	0.000%
2026-08-05	42.430000	42.724400	42.430000	42.7244	-1.021%	148	-0.479%
2026-08-04	43.100000	43.165100	43.100000	43.1651	+0.290%	767	-1.495%
2026-08-03	42.960000	43.040400	42.960000	43.0404	-0.109%	542	-1.210%
2026-07-31	43.087500	43.087500	43.087500	43.0875	-1.083%	14	-1.318%
2026-07-30	43.495000	43.559200	43.495000	43.5592	+0.044%	383	-2.387%
2026-07-29	43.535000	43.540200	43.535000	43.5402	+0.169%	141	-2.344%
2026-07-28	43.466900	43.466900	43.466900	43.4669	+0.503%	21	-2.179%
2026-07-27	43.249300	43.249300	43.249300	43.2493	-0.256%	15	-1.687%
2026-07-24	43.360500	43.360500	43.360500	43.3605	+2.217%	161	-1.939%
2026-07-23	42.420100	42.420100	42.420100	42.4201	-1.263%	99	+0.235%
2026-07-22	42.962900	42.962900	42.962900	42.9629	-0.297%	14	-1.032%
2026-07-21	43.090900	43.090900	43.090900	43.0909	+0.067%	32	-1.326%
2026-07-20	43.140000	43.140000	43.050000	43.0620	-1.003%	313	-1.260%
2026-07-17	43.510000	43.510000	43.430000	43.4983	+0.190%	485	-2.250%
2026-07-16	43.415800	43.415800	43.415800	43.4158	+1.505%	16	-2.064%
2026-07-15	42.772200	42.772200	42.772200	42.7722	+0.462%	15	-0.591%
2026-07-14	42.300000	42.575400	42.300000	42.5754	+0.226%	215	-0.131%
2026-07-13	42.250000	42.479200	42.250000	42.4792	+0.284%	624	+0.095%
2026-07-10	41.970000	42.358700	41.970000	42.3587	+0.337%	698	+0.380%
2026-07-09	42.100000	42.216400	42.100000	42.2164	+0.534%	129	+0.718%
2026-07-08	41.940000	41.992000	41.940000	41.9920	-1.015%	665	+1.256%
2026-07-07	42.422400	42.422400	42.422400	42.4224	+1.123%	14	+0.229%
2026-07-06	41.570000	41.951100	41.570000	41.9511	-0.018%	289	+1.355%
2026-07-02	41.810000	41.958500	41.810000	41.9585	+0.761%	145	+1.337%
2026-07-01	42.010000	42.020000	41.641500	41.6415	+0.296%	588	+2.109%
2026-06-30	41.518700	41.518700	41.518700	41.5187	-1.716%	269	+2.411%
2026-06-29	42.234273	42.243600	42.234273	42.2436	-0.800%	261	+0.653%
2026-06-26	42.584100	42.584100	42.584100	42.5841	+1.647%	74	-0.151%
2026-06-25	41.894200	41.894200	41.894200	41.8942	-0.704%	24	+1.493%
2026-06-24	42.390000	42.390000	42.020000	42.1911	-0.053%	2,642	+0.779%
2026-06-23	42.250000	42.250000	42.213400	42.2134	+1.025%	166	+0.725%
2026-06-22	41.780000	41.785000	41.780000	41.7850	+0.282%	542	+1.758%
2026-06-18	41.667600	41.667600	41.667600	41.6676	-0.416%	7	+2.045%
2026-06-17	41.841600	41.841600	41.841600	41.8416	-2.245%	10	+1.620%
2026-06-16	42.802500	42.802500	42.802500	42.8025	+0.023%	273	-0.661%
2026-06-15	42.792800	42.792800	42.792800	42.7928	-0.739%	87	-0.638%
2026-06-12	43.111600	43.111600	43.111600	43.1116	+0.450%	11	-1.373%
2026-06-11	42.918400	42.918400	42.918400	42.9184	+0.411%	40	-0.929%
2026-06-10	42.990000	42.990000	42.742700	42.7427	-0.255%	213	-0.522%
2026-06-09	42.852100	42.852100	42.852100	42.8521	+1.776%	38	-0.776%
2026-06-08	42.104400	42.104400	42.104400	42.1044	-1.094%	72	+0.986%
2026-06-05	42.570100	42.570100	42.570100	42.5701	-0.454%	137	-0.119%
2026-06-04	42.764200	42.764200	42.764200	42.7642	+2.436%	28	-0.572%
2026-06-03	42.110000	42.110000	41.730000	41.7472	-0.899%	3,228	+1.850%
2026-06-02	42.125900	42.125900	42.125900	42.1259	-0.730%	180	+0.935%
2026-06-01	42.435700	42.435700	42.435700	42.4357	-1.524%	105	+0.198%
2026-05-29	43.092600	43.092600	43.092600	43.0926	-0.435%	228	-1.330%
2026-05-28	43.065000	43.280900	43.065000	43.2809	+0.363%	236	-1.759%
2026-05-27	43.124200	43.124200	43.124200	43.1242	+0.382%	11	-1.402%
2026-05-26	42.960000	42.960000	42.960000	42.9600	+0.191%	108	-1.025%
2026-05-22	42.690000	42.878300	42.410000	42.8783	-0.038%	2,092	-0.837%
2026-05-21	42.894400	42.894400	42.894400	42.8944	+0.335%	372	-0.874%
2026-05-20	42.285000	42.751000	42.280000	42.7510	+1.514%	623	-0.541%
2026-05-19	42.113200	42.113200	42.113200	42.1132	+0.330%	84	+0.965%
2026-05-18	41.790000	41.974800	41.790000	41.9748	+0.811%	180	+1.298%
2026-05-15	41.295000	41.637300	41.295000	41.6373	-1.269%	737	+2.119%
2026-05-14	42.980000	42.980000	42.172500	42.1725	-0.906%	503	+0.823%
2026-05-13	42.410000	42.558000	42.410000	42.5580	-0.488%	758	-0.090%
2026-05-12	42.790000	42.790000	42.766600	42.7666	-0.573%	737	-0.578%
2026-05-11	43.050000	43.130000	43.013200	43.0132	-0.754%	1,268	-1.148%
2026-05-08	43.340000	43.340000	43.340000	43.3400	+0.591%	302	-1.893%
2026-05-07	42.960000	43.085500	42.960000	43.0855	+0.458%	160	-1.313%
2026-05-06	42.889100	42.889100	42.889100	42.8891	+1.771%	6	-0.862%
2026-05-05	42.000000	42.142600	42.000000	42.1426	+0.310%	127	+0.895%
2026-05-04	42.012500	42.012500	42.012500	42.0125	-1.323%	90	+1.207%
2026-05-01	42.575800	42.575800	42.575800	42.5758	+0.758%	12	-0.132%
2026-04-30	42.255400	42.255400	42.255400	42.2554	+1.255%	516	+0.625%
2026-04-29	41.740000	41.780000	41.731500	41.7315	-1.356%	1,128	+1.889%
2026-04-28	42.080000	42.305300	42.070000	42.3053	+0.173%	1,030	+0.507%
2026-04-27	42.232200	42.232200	42.232200	42.2322	-0.891%	87	+0.681%
2026-04-24	42.611800	42.611800	42.611800	42.6118	-0.002%	52	-0.216%
2026-04-23	42.590000	42.780000	42.590000	42.6128	+0.444%	1,289	-0.219%
2026-04-22	42.535000	42.535000	42.424300	42.4243	-0.400%	428	+0.225%
2026-04-21	42.890000	43.120000	42.594600	42.5946	-1.779%	1,172	-0.176%
2026-04-20	43.366200	43.366200	43.366200	43.3662	-0.188%	84	-1.952%
2026-04-17	43.447700	43.447700	43.447700	43.4477	+2.071%	20	-2.136%
2026-04-16	42.220000	42.566200	42.220000	42.5662	+1.043%	3,547	-0.109%
2026-04-15	42.185000	42.185000	42.127000	42.1270	-0.063%	184	+0.932%
2026-04-14	41.670000	42.153600	41.670000	42.1536	+0.991%	1,370	+0.868%
2026-04-13	41.410000	41.740000	41.410000	41.7400	+0.273%	383	+1.868%
2026-04-10	41.400000	41.626300	41.400000	41.6263	+0.310%	192	+2.146%
2026-04-09	41.480000	41.497600	41.480000	41.4976	+0.625%	208	+2.463%
2026-04-08	41.085000	41.240000	41.085000	41.2400	+2.604%	869	+3.103%
2026-04-07	39.910000	40.193500	39.910000	40.1935	-0.292%	543	+5.787%
2026-04-06	40.311400	40.311400	40.311400	40.3114	+0.776%	49	+5.478%
2026-04-02	39.370000	40.001000	39.370000	40.0010	+2.304%	479	+6.296%
2026-04-01	39.365000	39.365000	39.100000	39.1000	+0.326%	599	+8.746%
2026-03-31	38.710000	38.973000	38.710000	38.9730	+1.360%	889	+9.100%
2026-03-30	38.370000	38.470000	38.340000	38.4499	+0.269%	1,356	+10.584%
2026-03-27	38.310000	38.420000	38.310000	38.3466	-0.483%	964	+10.882%
2026-03-26	38.590000	38.590000	38.510000	38.5329	-0.360%	767	+10.346%
2026-03-25	38.540000	38.729900	38.540000	38.6723	-0.490%	461	+9.948%
2026-03-24	38.870000	39.010000	38.760000	38.8626	-1.216%	1,414	+9.410%
2026-03-23	39.340900	39.340900	39.340900	39.3409	+0.626%	63	+8.080%
2026-03-20	38.890000	39.096100	38.890000	39.0961	-2.580%	397	+8.757%
2026-03-19	40.131300	40.131300	40.131300	40.1313	-0.571%	602	+5.951%
2026-03-18	40.720000	40.720000	40.361900	40.3619	-1.433%	213	+5.346%
2026-03-17	41.064800	41.130000	40.948800	40.9488	+0.532%	655	+3.836%
2026-03-16	40.732100	40.732100	40.732100	40.7321	+1.408%	160	+4.388%
2026-03-13	40.080000	40.166500	40.080000	40.1665	-0.042%	146	+5.858%
2026-03-12	40.183500	40.183500	40.183500	40.1835	-0.842%	65	+5.814%
2026-03-11	40.510000	40.524900	40.510000	40.5249	-0.962%	347	+4.922%
2026-03-10	41.160000	41.160000	40.918700	40.9187	-0.026%	346	+3.912%
2026-03-09	40.659900	41.075000	40.659900	40.9295	-0.126%	409	+3.885%
2026-03-06	41.048300	41.048300	40.981200	40.9812	-1.223%	151	+3.754%
2026-03-05	41.405000	41.488500	41.405000	41.4885	-0.935%	512	+2.485%
2026-03-04	41.600000	41.890000	41.600000	41.8800	+0.408%	954	+1.527%
2026-03-03	41.580000	41.780000	41.580000	41.7100	-1.415%	635	+1.941%
2026-03-02	42.080000	42.308500	42.080000	42.3085	-0.447%	738	+0.499%
2026-02-27	42.400000	42.498300	42.400000	42.4983	+0.963%	232	+0.050%
2026-02-26	42.092800	42.092800	42.092800	42.0928	+0.124%	10	+1.014%
2026-02-25	41.890000	42.040500	41.890000	42.0405	+0.096%	640	+1.140%
2026-02-24	42.040000	42.047200	41.950000	42.0000	+0.020%	2,089	+1.237%
2026-02-23	41.991800	41.991800	41.991800	41.9918	+0.018%	327	+1.257%
2026-02-20	41.860000	41.984200	41.860000	41.9842	+1.120%	329	+1.275%
2026-02-19	41.519200	41.519200	41.519200	41.5192	+0.100%	11	+2.409%
2026-02-18	41.610000	41.610000	41.477800	41.4778	-1.478%	367	+2.512%
2026-02-17	42.100000	42.100000	42.100000	42.1000	+0.628%	1,158	+0.997%
2026-02-13	41.830000	41.837200	41.830000	41.8372	+0.587%	132	+1.631%
2026-02-12	41.470000	41.593200	41.470000	41.5932	+0.756%	878	+2.227%
2026-02-11	41.190000	41.281200	41.190000	41.2812	+0.391%	291	+3.000%
2026-02-10	40.760000	41.145000	40.760000	41.1206	+1.182%	418	+3.402%
2026-02-09	40.370000	40.670000	40.370000	40.6403	+0.154%	1,656	+4.624%
2026-02-06	40.230100	40.577800	40.070000	40.5778	+1.579%	1,290	+4.785%
2026-02-05	39.947000	39.947000	39.947000	39.9470	-1.329%	151	+6.440%
2026-02-04	40.520000	40.520000	40.380000	40.4851	+1.151%	1,333	+5.025%
2026-02-03	39.875000	40.170000	39.740000	40.0246	+0.160%	2,690	+6.234%
2026-02-02	39.960800	39.960800	39.960800	39.9608	-0.546%	9	+6.403%
2026-01-30	40.180300	40.180300	40.180300	40.1803	-0.597%	61	+5.822%
2026-01-29	39.985000	40.504300	39.985000	40.4217	+1.668%	681	+5.190%
2026-01-28	39.570000	39.758400	39.570000	39.7584	-1.062%	204	+6.945%
2026-01-27	39.800000	40.185300	39.800000	40.1853	+0.595%	768	+5.809%
2026-01-26	39.947800	39.947800	39.947800	39.9478	+0.096%	89	+6.438%
2026-01-23	39.560000	39.909500	39.560000	39.9095	+0.665%	1,751	+6.540%
2026-01-22	39.930000	39.930000	39.645700	39.6457	-0.192%	2,079	+7.249%
2026-01-21	39.735000	39.735000	39.500000	39.7221	-0.437%	1,031	+7.043%
2026-01-20	39.850000	39.896300	39.850000	39.8963	-2.256%	557	+6.575%
2026-01-16	40.817300	40.817300	40.817300	40.8173	+0.786%	117	+4.171%
2026-01-15	40.390000	40.498900	40.390000	40.4989	+0.686%	330	+4.990%
2026-01-14	40.000000	40.222900	40.000000	40.2229	+0.714%	2,513	+5.710%
2026-01-13	39.580000	39.937900	39.420000	39.9379	+0.341%	384	+6.464%
2026-01-12	39.675000	39.802000	39.581000	39.8020	+0.111%	3,254	+6.828%
2026-01-09	39.757900	39.757900	39.757900	39.7579	+0.272%	109	+6.946%
2026-01-08	39.620000	39.726500	39.550000	39.6499	+0.447%	2,063	+7.238%
2026-01-07	39.775000	39.775000	39.473400	39.4734	-0.278%	1,097	+7.717%
2026-01-06	39.583400	39.583400	39.583400	39.5834	-0.189%	14	+7.418%
2026-01-05	39.660000	39.690000	39.658400	39.6584	+0.595%	571	+7.215%
2026-01-02	39.320000	39.424000	39.320000	39.4240	-0.016%	1,396	+7.852%
2025-12-31	39.920000	39.920000	39.430200	39.4302	-0.655%	567	+7.835%
2025-12-30	39.525000	39.690000	39.525000	39.6900	+0.686%	963	+7.129%
2025-12-29	39.419500	39.419500	39.419500	39.4195	-0.380%	28	+7.864%
2025-12-26	39.224000	39.570000	39.224000	39.5700	+0.613%	606	+7.454%
2025-12-24	39.172000	39.329100	39.172000	39.3291	+0.668%	142	+8.112%
2025-12-23	38.890000	39.068000	38.870000	39.0680	+0.213%	1,256	+8.835%
2025-12-22	39.000000	39.000000	38.984800	38.9848	+0.049%	295	+9.067%
2025-12-19	39.080000	39.090000	38.965600	38.9656	-0.188%	1,154	+9.121%
2025-12-18	39.039100	39.039100	39.039100	39.0391	-0.206%	20	+8.915%
2025-12-17	39.150000	39.150000	39.119500	39.1195	-0.031%	249	+8.692%
2025-12-16	39.260000	39.260000	39.131700	39.1317	-0.379%	344	+8.658%
2025-12-15	39.280700	39.280700	39.280700	39.2807	+0.085%	118	+8.246%
2025-12-12	39.247200	39.247200	39.247200	39.2472	-2.823%	97	+8.338%
2025-12-11	39.940000	40.387200	39.940000	40.3872	+0.565%	1,282	+5.280%
2025-12-10	39.860000	40.160100	39.860000	40.1601	+0.994%	823	+5.875%
2025-12-09	39.764800	39.764800	39.764800	39.7648	-0.024%	17	+6.928%
2025-12-08	39.774200	39.774200	39.774200	39.7742	-0.476%	45	+6.902%
2025-12-05	39.964300	39.964300	39.964300	39.9643	+0.076%	45	+6.394%
2025-12-04	39.934000	39.934000	39.934000	39.9340	+0.238%	15	+6.475%
2025-12-03	39.740000	39.880000	39.640000	39.8390	+0.221%	1,019	+6.729%
2025-12-02	40.040000	40.040000	39.751000	39.7510	-0.542%	1,693	+6.965%
2025-12-01	39.959300	40.149900	39.959300	39.9678	-1.147%	278	+6.385%
2025-11-28	40.431500	40.431500	40.431500	40.4315	+0.252%	9	+5.165%
2025-11-26	39.970400	40.329900	39.970400	40.3299	+0.985%	323	+5.429%
2025-11-25	40.070000	40.070000	39.910000	39.9365	+0.667%	582	+6.468%
2025-11-24	39.550000	39.671800	39.550000	39.6718	-0.099%	611	+7.178%
2025-11-21	39.711300	39.711300	39.711300	39.7113	+1.028%	234	+7.072%
2025-11-20	39.307200	39.307200	39.307200	39.3072	-0.815%	220	+8.173%
2025-11-19	39.380000	39.630000	39.290000	39.6300	-0.476%	1,266	+7.291%
2025-11-18	39.690000	39.830000	39.690000	39.8194	+0.469%	1,325	+6.781%
2025-11-17	39.840000	39.840000	39.633500	39.6335	-0.627%	510	+7.282%
2025-11-14	39.929900	39.929900	39.804500	39.8834	+0.026%	504	+6.610%
2025-11-13	40.210000	40.210000	39.873100	39.8731	-1.546%	1,361	+6.637%
2025-11-12	40.499200	40.499200	40.499200	40.4992	-0.974%	104	+4.989%
2025-11-11	40.866200	40.897400	40.866200	40.8974	+0.874%	221	+3.967%
2025-11-10	40.543100	40.543100	40.543100	40.5431	+0.194%	75	+4.875%
2025-11-07	40.166000	40.464600	40.166000	40.4646	+0.912%	883	+5.079%
2025-11-06	40.098900	40.098900	40.098900	40.0989	-0.495%	97	+6.037%
2025-11-05	40.234900	40.298200	40.234900	40.2982	+0.267%	223	+5.512%
2025-11-04	40.239400	40.239400	40.191000	40.1910	-0.084%	176	+5.794%
2025-11-03	39.930000	40.224600	39.880000	40.2246	+0.261%	1,764	+5.705%
2025-10-31	40.090000	40.160000	40.070000	40.1200	-0.605%	2,285	+5.981%
2025-10-30	40.210000	40.364300	40.170000	40.3643	+0.509%	2,246	+5.340%
2025-10-29	41.210000	41.210000	40.044900	40.1600	-1.854%	1,091	+5.875%
2025-10-28	40.760000	40.918600	40.760000	40.9186	-1.252%	281	+3.913%
2025-10-27	41.340000	41.437200	41.340000	41.4372	-0.079%	114	+2.612%
2025-10-24	41.400000	41.469900	41.400000	41.4699	+0.436%	245	+2.531%
2025-10-23	41.100000	41.340000	41.050000	41.2897	-0.015%	1,693	+2.979%
2025-10-22	41.295700	41.295700	41.295700	41.2957	+0.127%	223	+2.964%
2025-10-21	41.317300	41.317300	41.243300	41.2433	-0.359%	359	+3.095%
2025-10-20	41.391900	41.391900	41.391900	41.3919	+1.060%	155	+2.724%
2025-10-17	40.957700	40.957700	40.957700	40.9577	+0.653%	323	+3.813%
2025-10-16	40.880000	40.880000	40.691900	40.6919	+0.673%	450	+4.492%
2025-10-15	40.210000	40.582500	40.083000	40.4200	+1.626%	4,154	+5.194%
2025-10-14	39.570800	39.895000	39.570800	39.7734	+0.831%	2,154	+6.905%
2025-10-13	39.544400	39.544400	39.445500	39.4455	+0.687%	319	+7.793%
2025-10-10	39.782900	39.782900	39.176200	39.1762	-1.196%	624	+8.534%
2025-10-09	39.642900	39.650600	39.642900	39.6506	-0.608%	639	+7.236%
2025-10-08	39.885000	39.893000	39.640000	39.8930	-0.061%	1,072	+6.584%
2025-10-07	40.060000	40.060000	39.917500	39.9175	-0.427%	351	+6.519%
2025-10-06	40.200000	40.200000	40.000000	40.0887	-0.123%	3,611	+6.064%
2025-10-03	40.137900	40.137900	40.137900	40.1379	+0.756%	117	+5.934%
2025-10-02	39.680100	39.836600	39.680000	39.8366	+0.067%	1,468	+6.735%
2025-10-01	39.790000	39.890000	39.790000	39.8100	+0.798%	1,073	+6.806%
2025-09-30	39.497000	39.497000	39.490000	39.4950	+0.101%	548	+7.658%
2025-09-29	39.260000	39.455000	39.210000	39.4550	+0.067%	21,237	+7.767%
2025-09-26	39.280000	39.465100	39.190000	39.4284	+0.556%	3,795	+7.840%
2025-09-25	39.180000	39.327800	39.000000	39.2105	-0.997%	2,040	+8.439%
2025-09-24	39.490000	39.673400	39.480000	39.6055	-1.008%	1,065	+7.358%
2025-09-23	39.920000	40.008600	39.920000	40.0086	+0.132%	791	+6.276%
2025-09-22	39.955800	39.955800	39.955800	39.9558	+0.383%	87	+6.417%
2025-09-19	39.872100	39.872100	39.803300	39.8033	-0.511%	326	+6.824%
2025-09-18	40.007600	40.007600	40.007600	40.0076	-0.009%	60	+6.279%
2025-09-17	40.431249	40.431249	40.010000	40.0114	-0.213%	604	+6.269%
2025-09-16	40.008700	40.101500	40.008700	40.0967	-0.065%	579	+6.043%
2025-09-15	40.090000	40.200000	40.090000	40.1229	-0.166%	224	+5.973%
2025-09-12	40.189500	40.189500	40.189500	40.1895	-0.105%	356	+5.798%
2025-09-11	40.231800	40.231800	40.231800	40.2318	+1.662%	111	+5.687%
2025-09-10	39.640000	39.706482	39.574000	39.5740	+0.095%	2,418	+7.443%
2025-09-09	39.390000	39.600000	39.370000	39.5364	+0.067%	1,858	+7.545%
2025-09-08	39.480000	39.660000	39.170000	39.5100	-0.504%	7,405	+7.617%
2025-09-05	39.550000	39.820000	39.550000	39.7100	+0.889%	3,017	+7.075%
2025-09-04	39.250000	39.360000	39.110000	39.3600	+0.383%	10,074	+8.027%
2025-09-03	39.230000	39.280000	39.160000	39.2100	-0.398%	6,639	+8.441%
2025-09-02	39.481700	39.481700	39.340000	39.3667	-2.016%	338	+8.009%
2025-08-29	40.060000	40.176600	40.060000	40.1766	+0.241%	509	+5.832%
2025-08-28	39.940000	40.080000	39.920000	40.0799	-0.740%	6,062	+6.087%
2025-08-27	40.250000	40.378800	40.250000	40.3788	+0.632%	850	+5.302%
2025-08-26	39.970000	40.125200	39.720000	40.1252	-0.508%	1,445	+5.967%
2025-08-25	40.330200	40.330200	40.330200	40.3302	-0.239%	69	+5.429%
2025-08-22	40.080000	40.427000	40.080000	40.4270	+2.391%	660	+5.176%
2025-08-21	39.666300	39.666300	39.370000	39.4828	-0.939%	763	+7.691%
2025-08-20	39.710000	39.857200	39.710000	39.8572	+0.474%	241	+6.680%
2025-08-19	39.530000	39.669000	39.530000	39.6690	+2.353%	439	+7.186%
2025-08-18	38.756900	38.756900	38.756900	38.7569	-1.040%	30	+9.708%
2025-08-15	39.180000	39.180000	39.164100	39.1641	+0.420%	833	+8.568%
2025-08-14	38.882100	39.000200	38.882100	39.0002	-0.820%	217	+9.024%
2025-08-13	38.990000	39.380000	38.990000	39.3228	+0.965%	500	+8.130%
2025-08-12	38.947000	38.947000	38.947000	38.9470	+0.340%	11	+9.173%
2025-08-11	38.810000	38.815200	38.810000	38.8152	-0.557%	411	+9.544%
2025-08-08	39.300000	39.300000	39.032800	39.0328	-0.547%	365	+8.933%
2025-08-07	38.920000	39.247600	38.920000	39.2476	-0.538%	289	+8.337%
2025-08-06	39.510000	39.510000	39.375000	39.4600	+0.117%	3,208	+7.754%
2025-08-05	39.160000	39.413700	39.160000	39.4137	+0.086%	328	+7.880%
2025-08-04	39.250000	39.500000	39.250000	39.3800	+0.449%	1,273	+7.973%
2025-08-01	39.204100	39.204100	39.204100	39.2041	-0.287%	143	+8.457%
2025-07-31	39.530000	39.530000	39.317000	39.3170	-0.989%	509	+8.146%
2025-07-30	40.200000	40.340000	39.380000	39.7097	-1.309%	2,676	+7.076%
2025-07-29	40.250000	40.250000	40.236300	40.2363	+0.243%	283	+5.675%
2025-07-28	40.940000	40.940000	39.940000	40.1387	-1.183%	891	+5.932%
2025-07-25	40.610000	40.620000	40.610000	40.6191	-0.388%	375	+4.679%
2025-07-24	40.777300	40.777300	40.777300	40.7773	-0.486%	209	+4.273%
2025-07-23	40.730000	41.030000	40.730000	40.9765	-0.243%	392	+3.766%
2025-07-22	40.840000	41.090000	40.840000	41.0765	+1.893%	605	+3.513%
2025-07-21	40.313300	40.313300	40.313300	40.3133	+1.206%	53	+5.473%
2025-07-18	40.220000	40.220000	39.711700	39.8329	+0.189%	2,373	+6.745%
2025-07-17	39.620000	39.950000	39.620000	39.7577	-0.100%	1,433	+6.947%
2025-07-16	39.797300	39.797300	39.797300	39.7973	+0.769%	88	+6.840%
2025-07-15	40.050000	40.050000	39.493400	39.4934	-0.841%	508	+7.663%
2025-07-14	39.847700	39.890000	39.780000	39.8283	+0.478%	1,461	+6.757%
2025-07-11	39.630000	39.638700	39.531900	39.6387	-0.501%	301	+7.268%
2025-07-10	39.856200	39.856200	39.838100	39.8381	+0.212%	440	+6.731%
2025-07-09	39.880000	39.880000	39.754000	39.7540	+0.201%	422	+6.957%
2025-07-08	39.830000	39.830000	39.674100	39.6741	-0.057%	2,130	+7.172%
2025-07-07	40.230000	40.230000	39.696700	39.6967	-1.456%	1,916	+7.111%
2025-07-03	40.440000	40.440000	40.283100	40.2831	-0.116%	2,910	+5.552%
2025-07-02	40.330000	40.330000	40.330000	40.3300	+0.200%	143	+5.429%
2025-07-01	40.030000	40.249400	40.030000	40.2494	+0.438%	841	+5.640%
2025-06-30	39.930000	40.074000	39.820000	40.0740	+0.754%	990	+6.103%
2025-06-27	40.060000	40.210000	39.774000	39.7740	+0.436%	818	+6.903%
2025-06-26	39.490100	39.620000	39.370000	39.6015	-0.913%	1,944	+7.369%
2025-06-25	40.430000	40.430000	39.966300	39.9663	-2.615%	109	+6.389%
2025-06-24	41.230000	41.230000	40.820000	41.0393	+0.506%	284	+3.607%
2025-06-23	40.860000	40.860000	40.832600	40.8326	+1.480%	895	+4.132%
2025-06-20	40.237100	40.237100	40.237100	40.2371	-0.181%	63	+5.673%
2025-06-18	40.310000	40.310000	40.310000	40.3100	+0.673%	61	+5.482%
2025-06-17	40.350000	40.350000	40.040400	40.0404	-0.318%	119	+6.192%
2025-06-16	40.170100	40.310000	40.168300	40.1683	-0.023%	679	+5.854%
2025-06-13	40.177400	40.177400	40.177400	40.1774	-1.230%	88	+5.830%
2025-06-12	40.640000	40.690000	40.640000	40.6776	+0.937%	8,687	+4.528%
2025-06-11	40.300100	40.300100	40.300100	40.3001	-0.479%	29	+5.507%
2025-06-10	40.680000	40.680000	40.493900	40.4939	+0.436%	105	+5.002%
2025-06-09	40.318200	40.318200	40.318200	40.3182	+0.270%	185	+5.460%
2025-06-06	40.209700	40.209700	40.209700	40.2097	+0.566%	140	+5.745%
2025-06-05	40.074686	40.074686	39.983500	39.9835	-0.233%	365	+6.343%
2025-06-04	40.076800	40.076800	40.076800	40.0768	+0.414%	27	+6.095%
2025-06-03	40.120000	40.120000	39.780000	39.9115	-0.097%	472	+6.535%
2025-06-02	39.950400	39.950400	39.950400	39.9504	+0.133%	40	+6.431%
2025-05-30	39.960000	39.960000	39.897300	39.8973	-0.201%	304	+6.573%
2025-05-29	39.990000	39.990000	39.977500	39.9775	+0.908%	109	+6.359%
2025-05-28	39.380100	39.650000	39.380100	39.6178	+0.165%	1,187	+7.324%
2025-05-27	39.500100	39.740000	39.500100	39.5525	+1.384%	1,509	+7.502%
2025-05-23	39.012700	39.012700	39.012700	39.0127	-0.149%	138	+8.989%
2025-05-22	39.052031	39.200000	39.052031	39.0711	-0.215%	968	+8.826%
2025-05-21	39.250000	39.250000	39.155200	39.1552	-1.566%	303	+8.592%
2025-05-20	39.590100	39.778000	39.590100	39.7780	-0.647%	115	+6.892%
2025-05-19	40.037100	40.037100	40.037100	40.0371	+0.215%	66	+6.200%
2025-05-16	39.930000	39.951100	39.830000	39.9511	+0.850%	546	+6.429%
2025-05-15	39.360000	39.614300	39.360000	39.6143	+1.480%	819	+7.334%
2025-05-14	38.850000	39.150000	38.840100	39.0367	-0.886%	630	+8.922%
2025-05-13	40.100000	40.100000	39.010000	39.3857	-0.519%	551	+7.957%
2025-05-12	40.950000	40.950000	39.450000	39.5911	+0.143%	1,909	+7.397%
2025-05-09	39.410000	39.534700	39.368200	39.5347	+0.853%	2,681	+7.550%
2025-05-08	39.680000	39.680000	39.030000	39.2004	-0.782%	1,817	+8.467%
2025-05-07	39.730000	39.800000	39.509300	39.5093	-0.868%	764	+7.619%
2025-05-06	40.015000	40.015000	39.700000	39.8554	-0.571%	949	+6.685%
2025-05-05	40.020000	40.084200	40.020000	40.0842	+0.122%	412	+6.076%
2025-05-02	39.220000	40.035400	39.220000	40.0354	+1.368%	697	+6.205%
2025-05-01	39.420000	39.531531	39.420000	39.4951	+0.135%	281	+7.658%
2025-04-30	39.011100	39.441900	39.011100	39.4419	-0.046%	4,775	+7.803%
2025-04-29	39.340000	39.500000	39.340000	39.4600	+0.975%	1,436	+7.754%
2025-04-28	38.940000	39.079100	38.790000	39.0791	+0.951%	617	+8.804%
2025-04-25	39.040000	39.040000	38.530100	38.7108	-0.430%	1,938	+9.839%
2025-04-24	38.877800	38.877800	38.877800	38.8778	+0.226%	54	+9.367%
2025-04-23	41.670000	41.670000	38.462800	38.7900	+0.541%	8,409	+9.615%
2025-04-22	38.450000	38.630000	38.450000	38.5811	+1.250%	2,518	+10.208%
2025-04-21	37.820000	38.104700	37.820000	38.1047	-1.851%	265	+11.586%
2025-04-17	38.850000	38.850000	38.823200	38.8232	+2.535%	1,644	+9.521%
2025-04-16	37.938400	38.050000	37.863200	37.8632	+0.599%	1,657	+12.298%
2025-04-15	37.620000	37.710000	37.620000	37.6376	+0.522%	1,130	+12.971%
2025-04-14	36.550000	37.480000	36.550000	37.4420	+1.540%	1,830	+13.561%
2025-04-11	36.166935	36.874200	36.166935	36.8742	+2.225%	284	+15.310%
2025-04-10	36.470000	36.470100	35.899600	36.0717	-1.123%	1,209	+17.875%
2025-04-09	34.520000	36.690000	34.500000	36.4813	+4.561%	5,567	+16.552%
2025-04-08	35.920000	35.920000	34.541000	34.8900	-3.052%	8,983	+21.868%
2025-04-07	36.330000	36.330000	35.977900	35.9884	-3.581%	2,425	+18.148%
2025-04-04	37.595400	37.770000	37.325000	37.3250	-4.384%	1,437	+13.917%
2025-04-03	39.071800	39.250000	38.841200	39.0362	-1.610%	3,715	+8.924%
2025-04-02	39.434900	39.678800	39.400000	39.6750	+0.116%	8,551	+7.170%
2025-04-01	39.450000	39.629100	39.450000	39.6291	+0.224%	1,191	+7.294%
2025-03-31	39.400000	39.610000	39.400000	39.5407	+0.877%	2,264	+7.534%
2025-03-28	39.197100	39.197100	39.197100	39.1971	-0.435%	272	+8.476%
2025-03-27	39.368500	39.368500	39.368500	39.3685	+0.006%	112	+8.004%
2025-03-26	39.150000	39.370000	39.140000	39.3662	+0.300%	2,429	+8.010%
2025-03-25	39.370000	39.450000	39.248600	39.2486	-0.990%	1,258	+8.334%
2025-03-24	39.350000	39.641100	39.350000	39.6411	+0.536%	1,059	+7.261%
2025-03-21	39.490000	39.730000	39.420000	39.4296	-1.022%	1,448	+7.837%
2025-03-20	39.836600	39.836600	39.836600	39.8366	-0.501%	106	+6.735%
2025-03-19	39.774700	40.124200	39.774700	40.0371	+0.270%	902	+6.200%
2025-03-18	39.830000	40.010000	39.830000	39.9294	-0.618%	1,517	+6.487%
2025-03-17	39.930000	40.188100	39.930000	40.1777	+1.448%	862	+5.829%
2025-03-14	39.529030	39.604200	39.529030	39.6042	+2.336%	474	+7.361%
2025-03-13	38.860000	38.860100	38.700000	38.7000	-1.401%	1,578	+9.870%
2025-03-12	39.335000	39.335000	39.230000	39.2500	-0.460%	2,747	+8.330%
2025-03-11	39.580000	39.580000	39.431200	39.4312	-0.268%	2,420	+7.832%
2025-03-10	39.942900	39.942900	39.390000	39.5371	-0.900%	704	+7.544%
2025-03-07	39.700000	39.896000	39.700000	39.8960	+0.756%	1,706	+6.576%
2025-03-06	39.628600	39.630000	39.596700	39.5967	-1.623%	680	+7.382%
2025-03-05	39.690000	40.249900	39.690000	40.2499	+1.030%	1,260	+5.639%
2025-03-04	39.950000	39.950000	39.839400	39.8394	-0.453%	156	+6.728%
2025-03-03	39.830000	40.145000	39.830000	40.0206	+0.390%	1,459	+6.244%
2025-02-28	39.640000	39.865300	39.640000	39.8653	+0.606%	422	+6.658%
2025-02-27	39.600000	39.712100	39.600000	39.6253	+0.279%	3,100	+7.304%
2025-02-26	39.514900	39.514900	39.514900	39.5149	-0.617%	273	+7.604%
2025-02-25	39.865000	39.865000	39.670000	39.7603	+1.150%	2,482	+6.940%
2025-02-24	39.250000	39.430000	39.250000	39.3081	+0.002%	1,507	+8.170%
2025-02-21	39.189500	39.307200	39.189500	39.3072	-0.524%	333	+8.173%
2025-02-20	39.279900	39.514200	39.260000	39.5142	+1.111%	2,427	+7.606%
2025-02-19	39.080000	39.080000	39.080000	39.0800	+0.056%	188	+8.801%
2025-02-18	39.130000	39.230600	38.960000	39.0580	-0.269%	625	+8.863%
2025-02-14	39.418700	39.418700	39.163400	39.1634	+0.056%	195	+8.570%

.dark-mode .yNdyY7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yNdyY7{ color: #333333; background-color: white; border: 2px solid #333333; }DTREFirst Trust Alerian Disruptive Technology Real Estate ETFstock NYSE ETF

DTRE
First Trust Alerian Disruptive Technology Real Estate ETF
stock NYSE ETF