First Trust Alerian Dsrupt Tech RE ETF (DTRE)
38.83
-0.40
(-1.02%)
USD |
NYSEARCA |
May 22, 16:00
DTRE Price: 38.83 for May 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 22, 2024 | 39.03 | 39.03 | 38.80 | 38.83 | 828.00 |
May 21, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 92.00 |
May 20, 2024 | 39.42 | 39.51 | 39.29 | 39.29 | 1983.00 |
May 17, 2024 | 39.35 | 39.55 | 39.35 | 39.55 | 251.00 |
May 16, 2024 | 39.98 | 39.98 | 39.54 | 39.74 | 539.00 |
May 15, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 179.00 |
May 14, 2024 | 38.77 | 38.91 | 38.61 | 38.91 | 704.00 |
May 13, 2024 | 38.39 | 38.49 | 38.33 | 38.49 | 1294.00 |
May 10, 2024 | 38.20 | 38.47 | 38.20 | 38.47 | 1189.00 |
May 09, 2024 | 38.43 | 38.45 | 38.43 | 38.45 | 506.00 |
May 08, 2024 | 37.36 | 37.85 | 37.36 | 37.85 | 485.00 |
May 07, 2024 | 38.19 | 38.21 | 38.10 | 38.10 | 664.00 |
May 06, 2024 | 37.51 | 37.78 | 37.25 | 37.25 | 2466.00 |
May 03, 2024 | 37.81 | 37.96 | 37.81 | 37.96 | 707.00 |
May 02, 2024 | 37.48 | 37.87 | 37.40 | 37.70 | 1121.00 |
May 01, 2024 | 36.97 | 37.06 | 36.97 | 37.06 | 129.00 |
Apr 30, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 82.00 |
Apr 29, 2024 | 37.67 | 37.86 | 37.59 | 37.86 | 587.00 |
Apr 26, 2024 | 37.68 | 37.76 | 37.52 | 37.52 | 1289.00 |
Apr 25, 2024 | 37.61 | 37.61 | 37.56 | 37.56 | 415.00 |
Apr 24, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 69.00 |
Apr 23, 2024 | 37.97 | 38.13 | 37.97 | 38.13 | 363.00 |
Apr 22, 2024 | 37.60 | 37.75 | 37.42 | 37.70 | 3838.00 |
Apr 19, 2024 | 37.44 | 37.45 | 37.44 | 37.45 | 154.00 |
Apr 18, 2024 | 37.50 | 37.50 | 37.39 | 37.39 | 434.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
28.91
Minimum
Mar 23 2020
54.37
Maximum
Dec 31 2021
44.22
Average
42.98
Median
Jul 07 2022