First Trust Alerian Disruptive Technology Real Estate ETF DTRE

Set alert

42.21 USD +0.17 (+0.40%)

As ofNov 13, 2026, 3:59 PM EST

42.14 Day range 42.30

38.35 52-week range 43.56

YTD: +7.05%
1 year: +5.87%

DTRE daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	42.14	42.30	42.14	42.21	+0.17	+0.40%	1,434
Nov 12, 2026	42.04	42.20	42.04	42.04	-0.21	-0.50%	1,200
Nov 11, 2026	42.25	42.25	42.25	42.25	-0.04	-0.09%	100
Nov 10, 2026	42.00	42.29	42.00	42.29	-0.46	-1.08%	100
Nov 9, 2026	42.75	42.75	42.75	42.75	+0.79	+1.88%	100
Nov 6, 2026	41.82	41.96	41.81	41.96	-0.34	-0.80%	1,100
Nov 5, 2026	42.77	42.77	42.30	42.30	-0.57	-1.33%	500
Nov 4, 2026	42.37	42.87	42.37	42.87	+1.33	+3.20%	1,700
Nov 3, 2026	41.54	41.54	41.54	41.54	-0.07	-0.17%	100
Nov 2, 2026	41.61	41.61	41.61	41.61	+0.09	+0.22%	300
Oct 30, 2026	41.52	41.52	41.52	41.52	-0.07	-0.17%	200
Oct 29, 2026	41.54	41.59	41.54	41.59	+0.70	+1.71%	300
Oct 28, 2026	40.89	40.89	40.89	40.89	-0.32	-0.78%	100
Oct 27, 2026	41.11	41.21	41.08	41.21	-0.05	-0.12%	600
Oct 26, 2026	41.23	41.26	41.12	41.26	+0.23	+0.56%	1,000
Oct 23, 2026	41.08	41.08	41.03	41.03	+0.56	+1.38%	200
Oct 22, 2026	40.39	40.47	40.28	40.47	-0.05	-0.12%	1,000
Oct 21, 2026	40.52	40.52	40.52	40.52	-0.16	-0.39%	100
Oct 20, 2026	40.71	40.71	40.68	40.68	+0.39	+0.97%	500
Oct 19, 2026	40.24	40.29	40.24	40.29	-0.41	-1.01%	300
Oct 16, 2026	40.76	40.76	40.70	40.70	+0.05	+0.12%	300
Oct 15, 2026	40.65	40.65	40.65	40.65	+0.14	+0.35%	200
Oct 14, 2026	40.51	40.51	40.51	40.51	-0.55	-1.34%	100
Oct 13, 2026	41.05	41.06	41.05	41.06	-0.02	-0.05%	1,000
Oct 12, 2026	41.06	41.08	41.06	41.08	+0.25	+0.61%	600
Oct 9, 2026	40.62	40.83	40.62	40.83	+1.06	+2.67%	400
Oct 8, 2026	39.25	39.77	39.25	39.77	-0.01	-0.03%	3,000
Oct 7, 2026	39.63	39.78	39.62	39.78	-0.22	-0.55%	2,200
Oct 6, 2026	40.00	40.00	40.00	40.00	+0.28	+0.70%	100
Oct 5, 2026	39.71	39.72	39.71	39.72	+0.10	+0.25%	400
Oct 2, 2026	39.49	39.62	39.49	39.62	+0.20	+0.51%	500
Oct 1, 2026	39.35	39.42	39.35	39.42	-0.33	-0.83%	300
Sep 30, 2026	39.72	39.75	39.72	39.75	-0.42	-1.05%	400
Sep 29, 2026	40.02	40.17	40.01	40.17	-0.14	-0.35%	1,400
Sep 28, 2026	40.31	40.31	40.31	40.31	-0.11	-0.27%	100
Sep 25, 2026	40.42	40.42	40.42	40.42	-0.22	-0.54%	600
Sep 24, 2026	40.59	40.64	40.59	40.64	-0.49	-1.19%	200
Sep 23, 2026	41.13	41.13	41.13	41.13	-0.70	-1.67%	200
Sep 22, 2026	41.83	41.83	41.83	41.83	-0.07	-0.17%	100
Sep 21, 2026	41.90	41.90	41.90	41.90	+0.36	+0.87%	100
Sep 18, 2026	41.56	41.65	41.54	41.54	-0.38	-0.91%	600
Sep 17, 2026	41.68	41.92	41.68	41.92	+0.36	+0.87%	800
Sep 16, 2026	41.87	41.88	41.56	41.56	-0.21	-0.50%	900
Sep 15, 2026	41.77	41.77	41.77	41.77	+0.07	+0.17%	100
Sep 14, 2026	41.70	41.70	41.70	41.70	-0.33	-0.79%	100
Sep 11, 2026	42.03	42.03	42.03	42.03	+0.55	+1.33%	100
Sep 10, 2026	41.35	41.48	41.35	41.48	-0.45	-1.07%	800
Sep 9, 2026	41.78	42.00	41.78	41.93	-0.37	-0.87%	500
Sep 8, 2026	42.30	42.30	42.25	42.30	0.00	0.00%	1,300
Sep 4, 2026	42.21	42.30	42.21	42.30	-0.10	-0.24%	300
Sep 3, 2026	42.25	42.40	42.25	42.40	+0.45	+1.07%	900
Sep 2, 2026	41.95	41.95	41.95	41.95	-0.24	-0.57%	100
Sep 1, 2026	42.19	42.19	42.19	42.19	-0.13	-0.31%	100
Aug 31, 2026	42.31	42.32	42.31	42.32	-0.14	-0.33%	700
Aug 28, 2026	42.46	42.46	42.46	42.46	-0.34	-0.79%	200
Aug 27, 2026	42.65	42.80	42.65	42.80	-0.21	-0.49%	400
Aug 26, 2026	43.01	43.01	43.01	43.01	-0.16	-0.37%	100
Aug 25, 2026	43.17	43.17	43.17	43.17	+0.21	+0.49%	100
Aug 24, 2026	42.89	42.96	42.89	42.96	+0.12	+0.28%	400
Aug 21, 2026	42.84	42.84	42.84	42.84	-0.01	-0.02%	100
Aug 20, 2026	42.45	42.87	42.45	42.85	+0.16	+0.37%	900
Aug 19, 2026	42.69	42.69	42.69	42.69	+0.07	+0.16%	100
Aug 18, 2026	42.62	42.62	42.62	42.62	+0.06	+0.14%	100
Aug 17, 2026	42.56	42.56	42.56	42.56	-0.41	-0.95%	100
Aug 14, 2026	42.97	42.97	42.97	42.97	+0.02	+0.05%	100

65 days, newest first. Daily bars as drawn on the DTRE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

DTRE price history