First Trust Alerian Disruptive Technology Real Estate ETF Historical Data - DTRE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.084	-0.210105052526	39.98	40.2499	39.56	795	39.99718089	SP
4	1.086	2.79824787426	38.81	40.2499	38.57	1010	39.51277167	SP
12	0.436	1.10491637101	39.46	40.2499	35.54	2114	38.33146486	SP
26	-3.634	-8.34826556398	43.53	45.0619	35.54	1605	39.93368818	SP
52	-1.774	-4.25725941925	41.67	45.0619	35.54	1414	39.76125944	SP
156	1.306	3.38429644986	38.59	45.57	34.76	2026	40.05245988	SP
260	1.306	3.38429644986	38.59	45.57	34.76	2026	40.05245988	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741390200	39.896	0.3	0.76	39.7	39.896	39.7	1706
1741303800	39.5967	-0.65	-1.62	39.56	39.64	39.56	680
1741217400	40.2499	0.41	1.03	39.69	40.2499	39.69	1260
1741131000	39.8394	-0.18	-0.45	39.95	39.95	39.66	156
1741044600	40.0206	0.16	0.39	39.83	40.145	39.83	1459
1740785400	39.8653	0.24	0.61	39.98	39.98	39.64	422
1740699000	39.6253	0.11	0.28	39.57	39.7121	39.57	3100
1740612600	39.5149	-0.25	-0.62	39.5149	39.5149	39.5149	273
1740526200	39.7603	0.45	1.15	39.62	39.865	39.62	2482
1740439800	39.3081	0	0.00	39.26	39.43	39.25	1507
1740180600	39.3072	-0.21	-0.52	39.38	39.38	39.1895	333
1740094200	39.5142	0.43	1.11	39.2799	39.5142	39.26	2427
1740007800	39.08	0.02	0.06	39.05	39.08	39.05	88
1739921400	39.058	-0.11	-0.27	39.13	39.2306	38.96	625
1739575800	39.1634	0.02	0.06	39.05	39.4187	39.05	195
1739489400	39.1414	0.26	0.67	38.83	39.1414	38.83	1055
1739403000	38.8804	-0.31	-0.78	38.57	38.8804	38.57	1131
1739316600	39.1877	0.37	0.95	38.901	39.1877	38.9	1213
1739230200	38.8171	0.14	0.36	38.63	38.8171	38.61	173
1738971000	38.6785	-0.21	-0.53	38.81	38.88	38.6785	606
1738884600	38.885	-0	-0.01	38.66	38.885	38.66	523
1738798200	38.889	0.45	1.18	38.56	38.96	38.56	6255
1738711800	38.4342	0.19	0.49	38.07	38.4923	38.07	2218
1738625400	38.2456	-0.26	-0.67	38.26	38.26	37.81	649
1738366200	38.5039	-0.26	-0.68	38.91	38.91	38.5039	991
1738279800	38.7657	0.4	1.03	40.19	40.19	38.65	6358
1738193400	38.3707	-0.43	-1.11	38.92	38.92	38.27	4205
1738107000	38.8023	-0.15	-0.38	38.83	38.8746	38.8023	1390
1738020600	38.9503	0.18	0.46	39.12	39.12	38.705	760
1737761400	38.7727	0.43	1.12	38.93	38.93	38.58	6399
1737675000	38.3433	0	0.00	38.3433	38.3433	38.3433	0
1737588600	38.3433	-0.69	-1.77	39.05	39.05	38.3433	202
1737502200	39.034	0.85	2.21	37.44	39.034	37.44	1079
1737156600	38.1885	0	0.00	38.12	38.4592	38.05	174
1737070200	38.1881	0.81	2.17	37.05	38.2325	37.05	2732
1736983800	37.3773	0.31	0.83	37.59	37.8	37.3773	1003
1736897400	37.0693	0.35	0.97	36.45	37.0693	36.45	1270
1736811000	36.7143	0.22	0.61	36.5	36.7143	36.4437	1120
1736551800	36.4901	-0.83	-2.22	35.54	36.63	35.54	1364
1736379000	37.3203	-0.08	-0.21	37.28	37.3203	37.28	1182
1736292600	37.3983	-0.19	-0.51	37.56	37.56	37.28	995
1736206200	37.59	-0.29	-0.77	37.79	37.9819	37.59	3256
1735947000	37.8804	0.45	1.20	37.43	37.8804	37.43	560
1735860600	37.4328	-0.22	-0.59	38.23	38.23	37.3662	915
1735687800	37.6547	0.12	0.33	38.17	38.17	37.5	4699
1735601400	37.5299	-0.15	-0.41	37.78	37.78	37.17	14385
1735342200	37.6839	-0.26	-0.68	37.6305	37.6839	37.6305	243
1735255800	37.94	0.22	0.59	37.82	37.94	37.81	2932
1735077840	37.7168	0.16	0.44	38.93	38.93	37.6079	5088
1734996600	37.5533	-0.03	-0.07	37.22	37.5533	37.22	732
1734737400	37.5794	0.49	1.32	37.18	37.82	37.18	7347
1734651000	37.0899	-0.52	-1.38	37.66	37.66	37.0899	1413
1734564600	37.6093	-1.33	-3.42	38.99	38.99	37.6093	2594
1734478200	38.9402	-0.27	-0.69	39.21	39.27	38.9402	6502
1734391800	39.21	-0.26	-0.66	39.09	39.29	38.97	2107
1734132600	39.4715	-0.92	-2.27	39.46	39.51	39.46	1447
1734046200	40.3878	-0.2	-0.49	40.6165	40.6165	40.3878	443
1733959800	40.5854	0.09	0.23	40.27	40.7246	40.27	3626
1733873400	40.493	-0.73	-1.76	41.3	41.3	40.39	3874
1733787000	41.22	0.28	0.68	41.196	41.22	41.0963	346

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Alerian Disruptive Technology Real Estate ETF (DTRE)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Alerian Disruptive Technology Real Estate ETF (DTRE) Historical

First Trust Alerian Disruptive Technology Real Estate ETF (DTRE)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free