First Trust Alerian Dsrupt Tech RE ETF (DTRE)
37.06
-0.02
(-0.05%)
USD |
NYSEARCA |
May 01, 16:00
DTRE Price: 37.06 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 17, 2024 | 37.85 | 37.98 | 37.66 | 37.66 | 1183.00 |
Apr 16, 2024 | 38.41 | 38.41 | 38.30 | 38.31 | 960.00 |
Apr 15, 2024 | 39.26 | 39.26 | 38.53 | 38.66 | 834.00 |
Apr 12, 2024 | 39.03 | 39.36 | 39.03 | 39.28 | 1172.00 |
Apr 11, 2024 | 40.14 | 40.14 | 39.58 | 39.93 | 5238.00 |
Apr 10, 2024 | 39.82 | 39.82 | 39.46 | 39.68 | 3481.00 |
Apr 09, 2024 | 41.10 | 41.15 | 41.04 | 41.04 | 745.00 |
Apr 08, 2024 | 40.55 | 40.55 | 40.35 | 40.48 | 419.00 |
Apr 05, 2024 | 40.11 | 40.19 | 40.11 | 40.19 | 401.00 |
Apr 04, 2024 | 40.70 | 40.72 | 40.04 | 40.04 | 8321.00 |
Apr 03, 2024 | 39.94 | 40.33 | 39.79 | 40.23 | 3066.00 |
Apr 02, 2024 | 40.00 | 40.22 | 40.00 | 40.20 | 3908.00 |
Apr 01, 2024 | 40.74 | 40.76 | 40.66 | 40.76 | 1286.00 |
Mar 28, 2024 | 40.85 | 41.34 | 40.85 | 41.34 | 1273.00 |
Mar 27, 2024 | 40.93 | 41.16 | 40.93 | 41.16 | 342.00 |
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
44.32
Average
43.13
Median
Nov 24 2020