First Trust Alerian Disruptive Technology Real Estate ETF (NY:DTRE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	39.96	39.96	39.96	39.96	100	+0.03(+0.08%)
Dec 04, 2025	39.93	39.93	39.93	39.93	15	+0.09(+0.24%)
Dec 03, 2025	39.74	39.88	39.64	39.84	1,019	+0.09(+0.22%)
Dec 02, 2025	40.04	40.04	39.75	39.75	1,693	-0.22(-0.54%)
Dec 01, 2025	39.96	40.15	39.96	39.97	278	-0.46(-1.15%)
Nov 28, 2025	40.43	40.43	40.43	40.43	100	+0.10(+0.25%)
Nov 26, 2025	39.97	40.33	39.97	40.33	323	+0.39(+0.99%)
Nov 25, 2025	40.07	40.07	39.91	39.94	582	+0.26(+0.67%)
Nov 24, 2025	39.55	39.67	39.55	39.67	611	-0.04(-0.10%)
Nov 21, 2025	39.71	39.71	39.71	39.71	234	+0.40(+1.03%)
Nov 20, 2025	39.31	39.31	39.31	39.31	220	-0.32(-0.81%)
Nov 19, 2025	39.38	39.63	39.29	39.63	1,266	-0.19(-0.48%)
Nov 18, 2025	39.69	39.83	39.69	39.82	1,325	+0.19(+0.47%)
Nov 17, 2025	39.84	39.84	39.63	39.63	510	-0.25(-0.63%)
Nov 14, 2025	39.93	39.93	39.80	39.88	504	+0.01(+0.03%)
Nov 13, 2025	40.21	40.21	39.87	39.87	1,361	-0.63(-1.55%)
Nov 12, 2025	40.50	40.50	40.50	40.50	104	-0.40(-0.97%)
Nov 11, 2025	40.87	40.90	40.87	40.90	221	+0.35(+0.87%)
Nov 10, 2025	40.54	40.54	40.54	40.54	75	+0.08(+0.19%)
Nov 07, 2025	40.17	40.46	40.17	40.46	883	+0.37(+0.91%)
Nov 06, 2025	40.10	40.10	40.10	40.10	97	-0.20(-0.49%)
Nov 05, 2025	40.23	40.30	40.23	40.30	223	+0.11(+0.27%)
Nov 04, 2025	40.24	40.24	40.19	40.19	176	-0.03(-0.08%)
Nov 03, 2025	39.93	40.22	39.88	40.22	1,764	+0.10(+0.26%)
Oct 31, 2025	40.09	40.16	40.07	40.12	2,285	-0.24(-0.61%)
Oct 30, 2025	40.21	40.36	40.17	40.36	2,246	+0.20(+0.51%)
Oct 29, 2025	41.21	41.21	40.04	40.16	1,091	-0.76(-1.85%)
Oct 28, 2025	40.76	40.92	40.76	40.92	281	-0.52(-1.25%)
Oct 27, 2025	41.34	41.44	41.34	41.44	114	-0.03(-0.08%)
Oct 24, 2025	41.40	41.47	41.40	41.47	245	+0.18(+0.44%)
Oct 23, 2025	41.10	41.34	41.05	41.29	1,693	-0.01(-0.01%)
Oct 22, 2025	41.30	41.30	41.30	41.30	133	+0.05(+0.13%)
Oct 21, 2025	41.32	41.32	41.24	41.24	359	-0.15(-0.36%)
Oct 20, 2025	41.39	41.39	41.39	41.39	155	+0.43(+1.06%)
Oct 17, 2025	40.96	40.96	40.96	40.96	323	+0.27(+0.65%)
Oct 16, 2025	40.88	40.88	40.69	40.69	450	+0.27(+0.67%)
Oct 15, 2025	40.21	40.58	40.08	40.42	4,154	+0.65(+1.63%)
Oct 14, 2025	39.57	39.90	39.57	39.77	2,154	+0.33(+0.83%)
Oct 13, 2025	39.54	39.54	39.45	39.45	319	+0.27(+0.69%)
Oct 10, 2025	39.78	39.78	39.18	39.18	624	-0.47(-1.20%)
Oct 09, 2025	39.64	39.65	39.64	39.65	639	-0.24(-0.61%)
Oct 08, 2025	39.88	39.89	39.64	39.89	1,071	-0.02(-0.06%)
Oct 07, 2025	40.06	40.06	39.92	39.92	351	-0.17(-0.43%)
Oct 06, 2025	40.20	40.20	40.00	40.09	3,611	-0.05(-0.12%)
Oct 03, 2025	40.14	40.14	40.14	40.14	117	+0.30(+0.76%)
Oct 02, 2025	39.68	39.84	39.68	39.84	1,468	+0.03(+0.07%)