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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3709	0.973490813648	38.1	38.4851	37.59	1130	38.11585006	SP
4	0.0306	0.0796039573052	38.4403	38.9	37.42	2034	38.41774476	SP
12	-0.7891	-2.00993377483	39.26	40.91	36.93	1318	38.31515312	SP
26	-4.2982	-10.0497789292	42.7691	43.28	36.93	1705	40.10731953	SP
52	-3.4191	-8.16209119122	41.89	44.33	34.83	1825	40.17819232	SP
156	-0.1191	-0.308629178544	38.59	45.57	34.76	2256	40.03910168	SP
260	-0.1191	-0.308629178544	38.59	45.57	34.76	2256	40.03910168	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720218600	38.4709	0.04	0.10	38.07	38.4851	38.07	530
1720040640	38.4324	0.4	1.04	38	38.4324	38	1280
1719959400	38.035	0.22	0.58	37.59	38.0999	37.59	995
1719873000	37.8166	-0.13	-0.34	38.1	38.1	37.79	1714
1719613800	37.947	0	0.00	37.947	37.947	37.947	0
1719527400	37.947	-0.21	-0.55	38.23	38.23	37.947	58
1719441000	38.1558	-0.14	-0.38	38.1666	38.2464	37.91	2741
1719354600	38.2999	-0.3	-0.78	38.26	38.48	38.12	526
1719268200	38.6019	0.56	1.48	38.9	38.9	38.6019	595
1719009000	38.04	-0.19	-0.50	37.42	38.1665	37.42	1276
1718922600	38.2327	-0.3	-0.77	37.84	38.4845	37.84	1299
1718749800	38.5291	0.1	0.27	38.43	38.5291	38.38	16542
1718663400	38.4251	-0.17	-0.45	38.22	38.56	38.22	757
1718404200	38.5979	-0.08	-0.21	38.15	38.72	38.15	2537
1718317800	38.68	-0.08	-0.19	38.6	38.7519	38.56	1788
1718231400	38.7555	0.24	0.64	39.42	39.42	38.7555	76
1718145000	38.5108	0.11	0.29	38.02	38.6	38.02	1464
1718058600	38.3982	-0.06	-0.14	38.4403	38.4425	38.3982	1482
1717799400	38.4537	-0.5	-1.29	40.91	40.91	38.4537	30
1717713000	38.9575	0.03	0.08	39.15	39.15	38.7601	519
1717626600	38.928	0.08	0.20	38.65	38.97	38.65	335
1717540200	38.85	0.21	0.54	38.17	39.2388	38.17	1604
1717453800	38.6421	-0.23	-0.59	38.41	38.71	38.41	870
1717194600	38.872	0.62	1.63	38.01	38.872	38.01	551
1717108200	38.25	0.48	1.28	37.77	38.27	37.77	9543
1717021800	37.7679	-0.3	-0.78	37.82	37.82	37.7679	175
1716935400	38.0657	-0.04	-0.09	38.56	38.56	37.97	1310
1716589800	38.1015	-0.08	-0.20	38.0891	38.1743	38.0891	551
1716503400	38.1782	-0.65	-1.68	38.1782	38.1782	38.1782	3
1716417000	38.8313	-0.4	-1.02	38.47	39.03	38.47	828
1716330600	39.2324	-0.06	-0.16	39.1	39.2324	39.1	92
1716244200	39.2935	-0.25	-0.64	39.4238	39.51	39.14	1983
1715985000	39.5459	-0.19	-0.49	39.38	39.59	39.35	251
1715898600	39.7393	0.2	0.50	39.98	39.98	39.54	539
1715812200	39.543	0.63	1.62	39.45	39.543	39.45	179
1715725800	38.9121	0.42	1.09	38.7721	38.9121	38.61	704
1715639400	38.4926	0.03	0.07	38.39	38.4926	38.23	1294
1715380200	38.4651	0.02	0.04	38.2	38.4651	38.2	1189
1715293800	38.45	0.6	1.58	38.43	38.45	38.43	269
1715207400	37.8519	-0.25	-0.66	37.36	37.8519	37.36	485
1715121000	38.1034	0.85	2.29	38.19	38.21	38.1034	664
1715034600	37.25	-0.71	-1.86	37.51	37.9	37.25	2358
1714775400	37.955	0.25	0.67	37.75	37.955	37.75	707
1714689000	37.7038	0.64	1.73	37.08	37.87	37.08	1121
1714602600	37.0618	-0.02	-0.05	36.94	37.0618	36.94	129
1714516200	37.0814	-0.78	-2.05	37.57	37.57	37.0814	82
1714429800	37.8587	0.34	0.90	37.68	37.8587	37.59	587
1714170600	37.5221	-0.04	-0.10	37.22	37.7599	37.22	1289
1714084200	37.5598	-0.21	-0.56	36.93	37.61	36.93	415
1713997800	37.7711	-0.36	-0.94	38.31	38.31	37.7711	69
1713911400	38.1309	0.43	1.15	37.91	38.1309	37.91	363
1713825000	37.6966	0.25	0.66	37.47	37.75	37.42	3838
1713565800	37.4511	0.06	0.17	37.4363	37.4511	37.4363	154
1713479400	37.3872	-0.27	-0.71	38.14	38.14	37.3872	434
1713393000	37.6563	-0.65	-1.70	37.85	37.98	37.6563	1183
1713306600	38.3071	-0.35	-0.91	38.41	38.41	38.3	960
1713220200	38.6579	-0.62	-1.59	39.26	39.26	38.53	834
1712961000	39.2807	-0.65	-1.63	39.03	39.36	39.03	1172
1712874600	39.9302	0.25	0.63	40.14	40.14	39.585	5238
1712788200	39.6815	-1.36	-3.30	39.825	39.825	39.46	3481
1712701800	41.0376	0.56	1.38	40.61	41.15	40.61	745
1712615400	40.4784	0.29	0.72	40.35	40.5506	40.35	419

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Alerian Disruptive Technology Real Estate ETF (DTRE)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

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)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History