MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DTRE — First Trust Alerian Disruptive Technology Real Estate ETF
NYSE ArcaFirst Trust Alerian Disruptive Technology Real Estate ETF
$39.53
+0.11(+0.27%)
- O
- 39.49
- H
- 39.53
- L
- 39.49
- V
- 483
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.53
Period Return+2.46%
Period High$43.56
Period Low$38.31
Avg Daily Volume834
Total Trading Days365
DTRE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.49 | $39.53 | $39.49 | $39.53 | +$0.11 | +0.27% | 483 | $39.52 | $39.49 $39.53 |
| Oct 1, 2026 | $39.35 | $39.42 | $39.35 | $39.42 | $-0.32 | -0.81% | 318 | $39.36 | $39.35 $39.42 |
| Sep 30, 2026 | $39.72 | $39.75 | $39.72 | $39.75 | $-0.42 | -1.05% | 372 | $39.94 | $39.72 $39.75 |
| Sep 29, 2026 | $40.02 | $40.17 | $40.01 | $40.17 | $-0.15 | -0.36% | 1,432 | $40.05 | $40.01 $40.17 |
| Sep 28, 2026 | $40.31 | $40.31 | $40.31 | $40.31 | $-0.10 | -0.25% | 60 | $40.36 | $40.31 $40.31 |
| Sep 25, 2026 | $40.42 | $40.42 | $40.42 | $40.42 | $-0.22 | -0.55% | 575 | $40.42 | $40.42 $40.42 |
| Sep 24, 2026 | $40.59 | $40.64 | $40.59 | $40.64 | $-0.50 | -1.21% | 227 | $40.61 | $40.59 $40.64 |
| Sep 23, 2026 | $41.13 | $41.13 | $41.13 | $41.13 | $-0.70 | -1.67% | 198 | $41.38 | $41.13 $41.13 |
| Sep 22, 2026 | $41.83 | $41.83 | $41.83 | $41.83 | $-0.06 | -0.15% | 26 | $41.78 | $41.83 $41.83 |
| Sep 21, 2026 | $41.90 | $41.90 | $41.90 | $41.90 | +$0.35 | +0.85% | 46 | $41.72 | $41.90 $41.90 |
| Sep 18, 2026 | $41.56 | $41.65 | $41.54 | $41.54 | $-0.38 | -0.91% | 585 | $41.57 | $41.54 $41.65 |
| Sep 17, 2026 | $41.68 | $41.92 | $41.68 | $41.92 | +$0.36 | +0.88% | 834 | $41.75 | $41.68 $41.92 |
| Sep 16, 2026 | $41.87 | $41.88 | $41.56 | $41.56 | $-0.21 | -0.51% | 858 | $41.68 | $41.56 $41.88 |
| Sep 15, 2026 | $41.77 | $41.77 | $41.77 | $41.77 | +$0.07 | +0.18% | 124 | $41.70 | $41.77 $41.77 |
| Sep 14, 2026 | $41.70 | $41.70 | $41.70 | $41.70 | $-0.33 | -0.79% | 25 | $41.55 | $41.70 $41.70 |
| Sep 11, 2026 | $42.03 | $42.03 | $42.03 | $42.03 | +$0.54 | +1.31% | 15 | $41.88 | $42.03 $42.03 |
| Sep 10, 2026 | $41.35 | $41.48 | $41.35 | $41.48 | $-0.44 | -1.06% | 763 | $41.38 | $41.35 $41.48 |
| Sep 9, 2026 | $41.78 | $42.00 | $41.78 | $41.93 | $-0.37 | -0.88% | 496 | $41.90 | $41.78 $42.00 |
| Sep 8, 2026 | $42.30 | $42.30 | $42.25 | $42.30 | +$0.00 | +0.00% | 1,312 | $42.26 | $42.25 $42.30 |
| Sep 4, 2026 | $42.21 | $42.30 | $42.21 | $42.30 | $-0.10 | -0.23% | 260 | $42.16 | $42.21 $42.30 |
| Sep 3, 2026 | $42.25 | $42.40 | $42.25 | $42.40 | +$0.44 | +1.06% | 942 | $42.28 | $42.25 $42.40 |
| Sep 2, 2026 | $41.95 | $41.95 | $41.95 | $41.95 | $-0.23 | -0.56% | 21 | $42.00 | $41.95 $41.95 |
| Sep 1, 2026 | $42.19 | $42.19 | $42.19 | $42.19 | $-0.13 | -0.30% | 90 | $41.97 | $42.19 $42.19 |
| Aug 31, 2026 | $42.31 | $42.32 | $42.31 | $42.32 | $-0.15 | -0.34% | 652 | $42.29 | $42.31 $42.32 |
| Aug 28, 2026 | $42.46 | $42.46 | $42.46 | $42.46 | $-0.34 | -0.79% | 203 | $42.45 | $42.46 $42.46 |
| Aug 27, 2026 | $42.65 | $42.80 | $42.65 | $42.80 | $-0.22 | -0.50% | 450 | $42.66 | $42.65 $42.80 |
| Aug 26, 2026 | $43.01 | $43.01 | $43.01 | $43.01 | $-0.15 | -0.35% | 83 | $42.89 | $43.01 $43.01 |
| Aug 25, 2026 | $43.17 | $43.17 | $43.17 | $43.17 | +$0.20 | +0.47% | 14 | $43.08 | $43.17 $43.17 |
| Aug 24, 2026 | $42.89 | $42.96 | $42.89 | $42.96 | +$0.12 | +0.29% | 448 | $42.89 | $42.89 $42.96 |
| Aug 21, 2026 | $42.84 | $42.84 | $42.84 | $42.84 | $-0.01 | -0.03% | 39 | $42.86 | $42.84 $42.84 |