First Trust Alerian Disruptive Technology Real Estate ETF

DTRE
🏛️ usa →
39.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 39.28 39.47 39.19 39.43 0.0M
2025-09-25 39.18 39.33 39.00 39.21 0.0M
2025-09-24 39.49 39.67 39.48 39.61 0.0M
2025-09-23 39.92 40.01 39.92 40.01 0.0M
2025-09-22 39.96 39.96 39.96 39.96 0.0M
2025-09-19 39.87 39.87 39.80 39.80 0.0M
2025-09-18 40.01 40.01 40.01 40.01 0.0M
2025-09-17 40.43 40.43 40.01 40.01 0.0M
2025-09-16 40.01 40.10 40.01 40.10 0.0M
2025-09-15 40.09 40.20 40.09 40.12 0.0M
2025-09-12 40.19 40.19 40.19 40.19 0.0M
2025-09-11 40.23 40.23 40.23 40.23 0.0M
2025-09-10 39.64 39.71 39.57 39.57 0.0M
2025-09-09 39.39 39.60 39.37 39.54 0.0M
2025-09-08 39.48 39.66 39.17 39.51 0.0M
2025-09-05 39.55 39.82 39.55 39.71 0.0M
2025-09-04 39.25 39.36 39.11 39.36 0.0M
2025-09-03 39.23 39.28 39.16 39.21 0.0M
2025-09-02 39.48 39.48 39.34 39.37 0.0M
2025-08-29 40.06 40.18 40.06 40.18 0.0M
2025-08-28 39.94 40.08 39.92 40.08 0.0M
2025-08-27 40.25 40.38 40.25 40.38 0.0M
2025-08-26 39.97 40.13 39.72 40.13 0.0M
2025-08-25 40.33 40.33 40.33 40.33 0.0M
2025-08-22 40.08 40.43 40.08 40.43 0.0M
2025-08-21 39.67 39.67 39.37 39.48 0.0M
2025-08-20 39.71 39.86 39.71 39.86 0.0M
2025-08-19 39.53 39.67 39.53 39.67 0.0M
2025-08-18 38.76 38.76 38.76 38.76 0.0M
2025-08-15 39.18 39.18 39.16 39.16 0.0M
2025-08-14 38.88 39.00 38.88 39.00 0.0M
2025-08-13 38.99 39.38 38.99 39.32 0.0M
2025-08-12 38.95 38.95 38.95 38.95 0.0M
2025-08-11 38.81 38.82 38.81 38.82 0.0M
2025-08-08 39.30 39.30 39.03 39.03 0.0M
2025-08-07 38.92 39.25 38.92 39.25 0.0M
2025-08-06 39.51 39.51 39.38 39.46 0.0M
2025-08-05 39.16 39.41 39.16 39.41 0.0M
2025-08-04 39.25 39.50 39.25 39.38 0.0M
2025-08-01 39.20 39.20 39.20 39.20 0.0M
2025-07-31 39.53 39.53 39.32 39.32 0.0M
2025-07-30 40.20 40.34 39.38 39.71 0.0M
2025-07-29 40.25 40.25 40.24 40.24 0.0M
2025-07-28 40.94 40.94 39.94 40.14 0.0M
2025-07-25 40.61 40.62 40.61 40.62 0.0M
2025-07-24 40.78 40.78 40.78 40.78 0.0M
2025-07-23 40.73 41.03 40.73 40.98 0.0M
2025-07-22 40.84 41.09 40.84 41.08 0.0M
2025-07-21 40.31 40.31 40.31 40.31 0.0M
2025-07-18 40.22 40.22 39.71 39.83 0.0M
2025-07-17 39.62 39.95 39.62 39.76 0.0M
2025-07-16 39.80 39.80 39.80 39.80 0.0M
2025-07-15 40.05 40.05 39.49 39.49 0.0M
2025-07-14 39.85 39.89 39.78 39.83 0.0M
2025-07-11 39.63 39.64 39.53 39.64 0.0M
2025-07-10 39.86 39.86 39.84 39.84 0.0M
2025-07-09 39.88 39.88 39.75 39.75 0.0M
2025-07-08 39.83 39.83 39.67 39.67 0.0M
2025-07-07 40.23 40.23 39.70 39.70 0.0M
2025-07-03 40.44 40.44 40.28 40.28 0.0M
2025-07-02 40.33 40.33 40.33 40.33 0.0M
2025-07-01 40.03 40.25 40.03 40.25 0.0M
2025-06-30 39.93 40.07 39.82 40.07 0.0M
2025-06-27 40.06 40.21 39.77 39.77 0.0M
2025-06-26 39.49 39.62 39.37 39.60 0.0M
2025-06-25 40.43 40.43 39.97 39.97 0.0M
2025-06-24 41.23 41.23 40.82 41.04 0.0M
2025-06-23 40.86 40.86 40.83 40.83 0.0M
2025-06-20 40.24 40.24 40.24 40.24 0.0M
2025-06-18 40.31 40.31 40.31 40.31 0.0M
2025-06-17 40.35 40.35 40.04 40.04 0.0M
2025-06-16 40.17 40.31 40.17 40.17 0.0M
2025-06-13 40.18 40.18 40.18 40.18 0.0M
2025-06-12 40.64 40.69 40.64 40.68 0.0M
2025-06-11 40.30 40.30 40.30 40.30 0.0M
2025-06-10 40.68 40.68 40.49 40.49 0.0M
2025-06-09 40.32 40.32 40.32 40.32 0.0M
2025-06-06 40.21 40.21 40.21 40.21 0.0M
2025-06-05 40.08 40.08 39.98 39.98 0.0M
2025-06-04 40.08 40.08 40.08 40.08 0.0M
2025-06-03 40.12 40.12 39.78 39.91 0.0M
2025-06-02 39.95 39.95 39.95 39.95 0.0M
2025-05-30 39.96 39.96 39.90 39.90 0.0M
2025-05-29 39.99 39.99 39.98 39.98 0.0M
2025-05-28 39.38 39.65 39.38 39.62 0.0M
2025-05-27 39.50 39.74 39.50 39.55 0.0M
2025-05-23 39.01 39.01 39.01 39.01 0.0M
2025-05-22 39.05 39.20 39.05 39.07 0.0M
2025-05-21 39.25 39.25 39.16 39.16 0.0M
2025-05-20 39.59 39.78 39.59 39.78 0.0M
2025-05-19 40.04 40.04 40.04 40.04 0.0M
2025-05-16 39.93 39.95 39.83 39.95 0.0M
2025-05-15 39.36 39.61 39.36 39.61 0.0M
2025-05-14 38.85 39.15 38.84 39.04 0.0M
2025-05-13 40.10 40.10 39.01 39.39 0.0M
2025-05-12 40.95 40.95 39.45 39.59 0.0M
2025-05-09 39.41 39.54 39.37 39.54 0.0M
2025-05-08 39.68 39.68 39.03 39.20 0.0M
2025-05-07 39.73 39.80 39.51 39.51 0.0M
2025-05-06 40.02 40.02 39.70 39.86 0.0M
2025-05-05 40.02 40.08 40.02 40.08 0.0M
2025-05-02 39.22 40.04 39.22 40.04 0.0M
2025-05-01 39.42 39.53 39.42 39.50 0.0M
2025-04-30 39.01 39.44 39.01 39.44 0.0M
2025-04-29 39.34 39.50 39.34 39.46 0.0M
2025-04-28 38.94 39.08 38.79 39.08 0.0M
2025-04-25 39.04 39.04 38.53 38.71 0.0M
2025-04-24 38.88 38.88 38.88 38.88 0.0M
2025-04-23 41.67 41.67 38.46 38.79 0.0M
2025-04-22 38.45 38.63 38.45 38.58 0.0M
2025-04-21 37.82 38.10 37.82 38.10 0.0M
2025-04-17 38.85 38.85 38.82 38.82 0.0M
2025-04-16 37.94 38.05 37.86 37.86 0.0M
2025-04-15 37.62 37.71 37.62 37.64 0.0M
2025-04-14 36.55 37.48 36.55 37.44 0.0M
2025-04-11 36.17 36.87 36.17 36.87 0.0M
2025-04-10 36.47 36.47 35.90 36.07 0.0M
2025-04-09 34.52 36.69 34.50 36.48 0.0M
2025-04-08 35.92 35.92 34.54 34.89 0.0M
2025-04-07 36.33 36.33 35.98 35.99 0.0M
2025-04-04 37.60 37.77 37.33 37.33 0.0M
2025-04-03 39.07 39.25 38.84 39.04 0.0M
2025-04-02 39.43 39.68 39.40 39.68 0.0M
2025-04-01 39.45 39.63 39.45 39.63 0.0M
2025-03-31 39.40 39.61 39.40 39.54 0.0M
2025-03-28 39.20 39.20 39.20 39.20 0.0M
2025-03-27 39.37 39.37 39.37 39.37 0.0M
2025-03-26 39.15 39.37 39.14 39.37 0.0M
2025-03-25 39.37 39.45 39.25 39.25 0.0M
2025-03-24 39.35 39.64 39.35 39.64 0.0M
2025-03-21 39.49 39.73 39.42 39.43 0.0M
2025-03-20 39.84 39.84 39.84 39.84 0.0M
2025-03-19 39.77 40.12 39.77 40.04 0.0M
2025-03-18 39.83 40.01 39.83 39.93 0.0M
2025-03-17 39.93 40.19 39.93 40.18 0.0M
2025-03-14 39.53 39.60 39.53 39.60 0.0M
2025-03-13 38.86 38.86 38.70 38.70 0.0M
2025-03-12 39.34 39.34 39.23 39.25 0.0M
2025-03-11 39.58 39.58 39.43 39.43 0.0M
2025-03-10 39.94 39.94 39.39 39.54 0.0M
2025-03-07 39.70 39.90 39.70 39.90 0.0M
2025-03-06 39.63 39.63 39.60 39.60 0.0M
2025-03-05 39.69 40.25 39.69 40.25 0.0M
2025-03-04 39.95 39.95 39.84 39.84 0.0M
2025-03-03 39.83 40.15 39.83 40.02 0.0M
2025-02-28 39.64 39.87 39.64 39.87 0.0M
2025-02-27 39.60 39.71 39.60 39.63 0.0M
2025-02-26 39.51 39.51 39.51 39.51 0.0M
2025-02-25 39.87 39.87 39.67 39.76 0.0M
2025-02-24 39.25 39.43 39.25 39.31 0.0M
2025-02-21 39.19 39.31 39.19 39.31 0.0M
2025-02-20 39.28 39.51 39.26 39.51 0.0M
2025-02-19 39.08 39.08 39.08 39.08 0.0M
2025-02-18 39.13 39.23 38.96 39.06 0.0M
2025-02-14 39.42 39.42 39.16 39.16 0.0M
2025-02-13 39.01 39.14 39.01 39.14 0.0M
2025-02-12 38.81 38.88 38.81 38.88 0.0M
2025-02-11 38.90 39.19 38.90 39.19 0.0M
2025-02-10 38.82 38.82 38.82 38.82 0.0M
2025-02-07 38.83 38.88 38.68 38.68 0.0M
2025-02-06 38.77 38.89 38.77 38.89 0.0M
2025-02-05 38.75 38.96 38.75 38.89 0.0M
2025-02-04 38.29 38.49 38.28 38.43 0.0M
2025-02-03 38.26 38.26 38.25 38.25 0.0M
2025-01-31 38.91 38.91 38.50 38.50 0.0M
2025-01-30 40.19 40.19 38.65 38.77 0.0M
2025-01-29 38.92 38.92 38.27 38.37 0.0M
2025-01-28 38.83 38.87 38.80 38.80 0.0M
2025-01-27 39.12 39.12 38.71 38.95 0.0M
2025-01-24 38.93 38.93 38.58 38.77 0.0M
2025-01-23 38.57 38.69 38.50 38.69 0.0M
2025-01-22 38.41 38.41 38.34 38.34 0.0M
2025-01-21 37.44 39.03 37.44 39.03 0.0M
2025-01-17 38.46 38.46 38.19 38.19 0.0M
2025-01-16 37.50 38.23 37.50 38.19 0.0M
2025-01-15 37.73 37.80 37.38 37.38 0.0M
2025-01-14 37.03 37.07 37.00 37.07 0.0M
2025-01-13 36.45 36.71 36.44 36.71 0.0M
2025-01-10 35.54 36.59 35.54 36.49 0.0M
2025-01-08 37.28 37.32 37.28 37.32 0.0M
2025-01-07 37.42 37.42 37.40 37.40 0.0M
2025-01-06 37.98 37.98 37.59 37.59 0.0M
2025-01-03 37.69 37.88 37.69 37.88 0.0M
2025-01-02 37.37 37.43 37.37 37.43 0.0M