First Trust Alerian Disruptive Technology Real Estate ETF (DTRE)

NYSEARCA: DTRE · Real-Time Price · USD

40.93

-0.05 (-0.13%)

At close: Mar 9, 2026, 4:00 PM EDT

40.93

0.00 (0.00%)

After-hours: Mar 9, 2026, 8:00 PM EDT

DTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.66	41.08	40.66	40.93	40.93	-0.12%	408
Mar 6, 2026	41.05	41.05	40.98	40.98	40.98	-1.22%	150
Mar 5, 2026	41.41	41.49	41.41	41.49	41.49	-0.93%	511
Mar 4, 2026	41.60	41.89	41.60	41.88	41.88	0.41%	953
Mar 3, 2026	41.58	41.78	41.58	41.71	41.71	-1.42%	635
Mar 2, 2026	42.08	42.31	42.08	42.31	42.31	-0.44%	737
Feb 27, 2026	42.40	42.50	42.40	42.50	42.50	0.96%	231
Feb 26, 2026	42.09	42.09	42.09	42.09	42.09	0.12%	9
Feb 25, 2026	41.89	42.04	41.89	42.04	42.04	0.10%	639
Feb 24, 2026	42.04	42.05	41.95	42.00	42.00	0.02%	2,086
Feb 23, 2026	41.99	41.99	41.99	41.99	41.99	0.02%	326
Feb 20, 2026	41.86	41.98	41.86	41.98	41.98	1.12%	329
Feb 19, 2026	41.52	41.52	41.52	41.52	41.52	0.10%	11
Feb 18, 2026	41.61	41.61	41.48	41.48	41.48	-1.48%	367
Feb 17, 2026	42.10	42.10	42.10	42.10	42.10	0.63%	1,158
Feb 13, 2026	41.83	41.84	41.83	41.84	41.84	0.59%	132
Feb 12, 2026	41.47	41.59	41.47	41.59	41.59	0.76%	878
Feb 11, 2026	41.19	41.28	41.19	41.28	41.28	0.39%	291
Feb 10, 2026	40.76	41.15	40.76	41.12	41.12	1.18%	418
Feb 9, 2026	40.37	40.67	40.37	40.64	40.64	0.15%	1,656
Feb 6, 2026	40.23	40.58	40.07	40.58	40.58	1.58%	1,290
Feb 5, 2026	39.95	39.95	39.95	39.95	39.95	-1.33%	151
Feb 4, 2026	40.52	40.52	40.38	40.49	40.49	1.15%	1,333
Feb 3, 2026	39.88	40.17	39.74	40.03	40.02	0.16%	2,690
Feb 2, 2026	39.96	39.96	39.96	39.96	39.96	-0.55%	16
Jan 30, 2026	40.18	40.18	40.18	40.18	40.18	-0.60%	61
Jan 29, 2026	39.99	40.50	39.99	40.42	40.42	1.67%	681
Jan 28, 2026	39.57	39.76	39.57	39.76	39.76	-1.06%	204
Jan 27, 2026	39.80	40.19	39.80	40.19	40.19	0.59%	768
Jan 26, 2026	39.95	39.95	39.95	39.95	39.95	0.10%	89
Jan 23, 2026	39.56	39.91	39.56	39.91	39.91	0.67%	1,751
Jan 22, 2026	39.93	39.93	39.65	39.65	39.65	-0.19%	2,079
Jan 21, 2026	39.74	39.74	39.50	39.72	39.72	-0.44%	1,031
Jan 20, 2026	39.85	39.90	39.85	39.90	39.90	-2.26%	557
Jan 16, 2026	40.82	40.82	40.82	40.82	40.82	0.79%	117
Jan 15, 2026	40.39	40.50	40.39	40.50	40.50	0.69%	330
Jan 14, 2026	40.00	40.22	40.00	40.22	40.22	0.71%	2,513
Jan 13, 2026	39.58	39.94	39.42	39.94	39.94	0.34%	385
Jan 12, 2026	39.68	39.80	39.58	39.80	39.80	0.11%	3,254
Jan 9, 2026	39.76	39.76	39.76	39.76	39.76	0.27%	109
Jan 8, 2026	39.62	39.73	39.55	39.65	39.65	0.45%	2,062
Jan 7, 2026	39.78	39.78	39.47	39.47	39.47	-0.28%	1,097
Jan 6, 2026	39.58	39.58	39.58	39.58	39.58	-0.19%	14
Jan 5, 2026	39.66	39.69	39.66	39.66	39.66	0.59%	571
Jan 2, 2026	39.32	39.42	39.32	39.42	39.42	-0.02%	1,396
Dec 31, 2025	39.92	39.92	39.43	39.43	39.43	-0.66%	567
Dec 30, 2025	39.53	39.69	39.53	39.69	39.69	0.68%	963
Dec 29, 2025	39.42	39.42	39.42	39.42	39.42	-0.38%	28
Dec 26, 2025	39.22	39.57	39.22	39.57	39.57	0.61%	606
Dec 24, 2025	39.17	39.33	39.17	39.33	39.33	0.67%	142
Dec 23, 2025	38.89	39.07	38.87	39.07	39.07	0.21%	1,256
Dec 22, 2025	39.00	39.00	38.99	38.99	38.98	0.05%	295
Dec 19, 2025	39.08	39.09	38.97	38.97	38.97	-0.19%	1,154
Dec 18, 2025	39.04	39.04	39.04	39.04	39.04	-0.21%	20
Dec 17, 2025	39.15	39.15	39.12	39.12	39.12	-0.03%	249
Dec 16, 2025	39.26	39.26	39.13	39.13	39.13	-0.38%	344
Dec 15, 2025	39.28	39.28	39.28	39.28	39.28	0.09%	118
Dec 12, 2025	39.25	39.25	39.25	39.25	39.25	-2.82%	97
Dec 11, 2025	39.94	40.39	39.94	40.39	39.43	0.57%	1,282
Dec 10, 2025	39.86	40.16	39.86	40.16	39.21	0.99%	823
Dec 9, 2025	39.77	39.77	39.77	39.77	38.82	-0.02%	17
Dec 8, 2025	39.77	39.77	39.77	39.77	38.83	-0.48%	45
Dec 5, 2025	39.96	39.96	39.96	39.96	39.02	0.08%	45
Dec 4, 2025	39.93	39.93	39.93	39.93	38.99	0.24%	15
Dec 3, 2025	39.74	39.88	39.64	39.84	38.89	0.22%	1,019
Dec 2, 2025	40.04	40.04	39.75	39.75	38.81	-0.54%	1,693
Dec 1, 2025	39.96	40.15	39.96	39.97	39.02	-1.15%	278
Nov 28, 2025	40.43	40.43	40.43	40.43	39.47	0.25%	9
Nov 26, 2025	39.97	40.33	39.97	40.33	39.37	0.98%	323
Nov 25, 2025	40.07	40.07	39.91	39.94	38.99	0.67%	582
Nov 24, 2025	39.55	39.67	39.55	39.67	38.73	-0.10%	611
Nov 21, 2025	39.71	39.71	39.71	39.71	38.77	1.03%	234
Nov 20, 2025	39.31	39.31	39.31	39.31	38.38	-0.82%	220
Nov 19, 2025	39.38	39.63	39.29	39.63	38.69	-0.47%	1,266
Nov 18, 2025	39.69	39.83	39.69	39.82	38.88	0.47%	1,325
Nov 17, 2025	39.84	39.84	39.63	39.63	38.69	-0.62%	510
Nov 14, 2025	39.93	39.93	39.81	39.88	38.94	0.03%	504
Nov 13, 2025	40.21	40.21	39.87	39.87	38.93	-1.55%	1,361
Nov 12, 2025	40.50	40.50	40.50	40.50	39.54	-0.97%	104
Nov 11, 2025	40.87	40.90	40.87	40.90	39.93	0.87%	221
Nov 10, 2025	40.54	40.54	40.54	40.54	39.58	0.19%	75
Nov 7, 2025	40.17	40.47	40.17	40.47	39.51	0.91%	883
Nov 6, 2025	40.10	40.10	40.10	40.10	39.15	-0.49%	97
Nov 5, 2025	40.24	40.30	40.24	40.30	39.34	0.27%	223
Nov 4, 2025	40.24	40.24	40.19	40.19	39.24	-0.08%	176
Nov 3, 2025	39.93	40.23	39.88	40.23	39.27	0.26%	1,764
Oct 31, 2025	40.09	40.16	40.07	40.12	39.17	-0.60%	2,285
Oct 30, 2025	40.21	40.36	40.17	40.36	39.41	0.51%	2,246
Oct 29, 2025	41.21	41.21	40.05	40.16	39.21	-1.85%	1,091
Oct 28, 2025	40.76	40.92	40.76	40.92	39.95	-1.25%	281
Oct 27, 2025	41.34	41.44	41.34	41.44	40.46	-0.08%	114
Oct 24, 2025	41.40	41.47	41.40	41.47	40.49	0.44%	245
Oct 23, 2025	41.10	41.34	41.05	41.29	40.31	-0.01%	1,693
Oct 22, 2025	41.30	41.30	41.30	41.30	40.32	0.13%	223
Oct 21, 2025	41.32	41.32	41.24	41.24	40.27	-0.36%	359
Oct 20, 2025	41.39	41.39	41.39	41.39	40.41	1.06%	155
Oct 17, 2025	40.96	40.96	40.96	40.96	39.99	0.65%	323
Oct 16, 2025	40.88	40.88	40.69	40.69	39.73	0.67%	450
Oct 15, 2025	40.21	40.58	40.08	40.42	39.46	1.63%	4,154
Oct 14, 2025	39.57	39.90	39.57	39.77	38.83	0.83%	2,154