First Trust Exchange-Traded Fund II - First Trust Alerian Disruptive Technology Real Estate ETF (DTRE) Historical Stock Data
39.55 ↓0.19 (-0.48%)
As of May 14, 2024, 2:47pm EST.
Historical Data
In the past 30 trading days, DTRE is up 0.01% a day on average. There have been 17 days where First Trust Exchange-Traded Fund II - First Trust Alerian Disruptive Technology Real Estate ETF closed green and 13 days where DTRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 39.35 | 39.55 | ↑$0.20 (0.50%) | 39.35 | 39.55 | 251 |
| 2024-05-16 | 39.98 | 39.74 | ↓$0.24 (-0.60%) | 39.54 | 39.98 | 539 |
| 2024-05-15 | 39.54 | 39.54 | ↑$0.00 (0.00%) | 39.54 | 39.54 | 179 |
| 2024-05-14 | 38.77 | 38.91 | ↑$0.14 (0.36%) | 38.61 | 38.91 | 704 |
| 2024-05-13 | 38.39 | 38.49 | ↑$0.10 (0.27%) | 38.33 | 38.49 | 1.29K |
| 2024-05-10 | 38.20 | 38.47 | ↑$0.27 (0.69%) | 38.20 | 38.47 | 1.19K |
| 2024-05-09 | 38.43 | 38.45 | ↑$0.02 (0.05%) | 38.43 | 38.45 | 506 |
| 2024-05-08 | 37.36 | 37.85 | ↑$0.49 (1.32%) | 37.36 | 37.85 | 485 |
| 2024-05-07 | 38.19 | 38.10 | ↓$0.09 (-0.23%) | 38.10 | 38.21 | 664 |
| 2024-05-06 | 37.51 | 37.25 | ↓$0.26 (-0.69%) | 37.25 | 37.78 | 2.47K |
| 2024-05-03 | 37.81 | 37.96 | ↑$0.14 (0.38%) | 37.81 | 37.96 | 707 |
| 2024-05-02 | 37.48 | 37.70 | ↑$0.23 (0.61%) | 37.40 | 37.87 | 1.12K |
| 2024-05-01 | 36.97 | 37.06 | ↑$0.09 (0.25%) | 36.97 | 37.06 | 129 |
| 2024-04-30 | 37.08 | 37.08 | ↑$0.00 (0.00%) | 37.08 | 37.08 | 82 |
| 2024-04-29 | 37.67 | 37.86 | ↑$0.19 (0.51%) | 37.59 | 37.86 | 587 |
| 2024-04-26 | 37.68 | 37.52 | ↓$0.16 (-0.42%) | 37.52 | 37.76 | 1.29K |
| 2024-04-25 | 37.61 | 37.56 | ↓$0.05 (-0.13%) | 37.56 | 37.61 | 415 |
| 2024-04-24 | 37.77 | 37.77 | ↑$0.00 (0.00%) | 37.77 | 37.77 | 69 |
| 2024-04-23 | 37.97 | 38.13 | ↑$0.16 (0.42%) | 37.97 | 38.13 | 363 |
| 2024-04-22 | 37.60 | 37.70 | ↑$0.10 (0.26%) | 37.42 | 37.75 | 3.84K |
| 2024-04-19 | 37.44 | 37.45 | ↑$0.01 (0.04%) | 37.44 | 37.45 | 154 |
| 2024-04-18 | 37.51 | 37.39 | ↓$0.12 (-0.31%) | 37.39 | 37.51 | 434 |
| 2024-04-17 | 37.85 | 37.66 | ↓$0.19 (-0.51%) | 37.66 | 37.86 | 1.18K |
| 2024-04-16 | 38.41 | 38.31 | ↓$0.10 (-0.27%) | 38.31 | 38.41 | 0.96K |
| 2024-04-15 | 39.26 | 38.66 | ↓$0.60 (-1.53%) | 38.53 | 39.26 | 834 |
| 2024-04-12 | 39.03 | 39.28 | ↑$0.25 (0.64%) | 39.03 | 39.36 | 1.17K |
| 2024-04-11 | 40.14 | 39.93 | ↓$0.21 (-0.52%) | 39.59 | 40.14 | 5.24K |
| 2024-04-10 | 39.83 | 39.68 | ↓$0.14 (-0.36%) | 39.46 | 39.83 | 3.48K |
| 2024-04-09 | 41.10 | 41.04 | ↓$0.06 (-0.15%) | 41.04 | 41.15 | 745 |
| 2024-04-08 | 40.55 | 40.48 | ↓$0.07 (-0.18%) | 40.35 | 40.55 | 419 |
Create an account or log in to view more rows.
$DTRE Who’s still buying calls?
$DTRE LOADING UP HERE!
$DTRE Exciting times ahead people.
$DTRE i hate money so im buying
$DTRE if your selling dont regret it later
$DTRE Momentum is building...
$DTRE Burn burn burn
$DTRE just hold no panic
$DTRE I'm friggin bored. Just give us our money already
$DTRE jeez