First Trust Exchange-Traded Fund II - First Trust Alerian Disruptive Technology Real Estate ETF (DTRE) Historical Stock Data
37.89 ↓0.24 (-0.63%)
As of April 23, 2024, 3:18pm EST.
Historical Data
In the past 30 trading days, DTRE is down -0.08% a day on average. There have been 16 days where First Trust Exchange-Traded Fund II - First Trust Alerian Disruptive Technology Real Estate ETF closed green and 14 days where DTRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 40.11 | 40.19 | ↑$0.08 (0.20%) | 40.11 | 40.19 | 400 |
| 2024-04-04 | 40.70 | 40.04 | ↓$0.66 (-1.62%) | 40.04 | 40.72 | 8.32K |
| 2024-04-03 | 39.94 | 40.23 | ↑$0.29 (0.72%) | 39.79 | 40.26 | 3.07K |
| 2024-04-02 | 40.00 | 40.20 | ↑$0.20 (0.49%) | 40.00 | 40.22 | 3.91K |
| 2024-04-01 | 40.74 | 40.76 | ↑$0.02 (0.04%) | 40.66 | 40.76 | 1.29K |
| 2024-03-28 | 40.85 | 41.34 | ↑$0.49 (1.21%) | 40.85 | 41.34 | 1.27K |
| 2024-03-27 | 40.93 | 41.16 | ↑$0.23 (0.55%) | 40.93 | 41.16 | 108 |
| 2024-03-26 | 40.58 | 40.45 | ↓$0.13 (-0.32%) | 40.45 | 40.61 | 428 |
| 2024-03-25 | 40.58 | 40.62 | ↑$0.04 (0.10%) | 40.58 | 40.74 | 878 |
| 2024-03-22 | 40.85 | 40.29 | ↓$0.56 (-1.37%) | 40.29 | 40.86 | 732 |
| 2024-03-21 | 41.12 | 41.04 | ↓$0.08 (-0.20%) | 41.04 | 41.15 | 3.76K |
| 2024-03-20 | 40.81 | 40.81 | ↑$0.00 (0.00%) | 40.81 | 40.81 | 26 |
| 2024-03-19 | 40.60 | 40.62 | ↑$0.02 (0.04%) | 40.60 | 40.62 | 668 |
| 2024-03-18 | 40.73 | 40.65 | ↓$0.08 (-0.19%) | 40.63 | 40.74 | 1.04K |
| 2024-03-15 | 40.80 | 40.80 | ↑$0.00 (0.00%) | 40.80 | 40.80 | 276 |
| 2024-03-14 | 40.96 | 41.08 | ↑$0.12 (0.30%) | 40.96 | 41.08 | 283 |
| 2024-03-13 | 41.62 | 41.50 | ↓$0.12 (-0.29%) | 41.50 | 41.62 | 1.26K |
| 2024-03-12 | 41.56 | 41.78 | ↑$0.22 (0.52%) | 41.56 | 41.93 | 2.02K |
Create an account or log in to view more rows.
$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
$DTRE added