First Trust Alerian Dsrupt Tech RE ETF (DTRE)
40.79
+0.05
(+0.13%)
USD |
NYSEARCA |
Nov 21, 16:00
DTRE Price: 40.79 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 40.73 | 40.79 | 40.72 | 40.79 | 4491.00 |
| Nov 20, 2024 | 40.47 | 40.74 | 40.47 | 40.74 | 312.00 |
| Nov 19, 2024 | 40.79 | 41.00 | 40.79 | 40.92 | 487.00 |
| Nov 18, 2024 | 40.34 | 40.74 | 40.34 | 40.74 | 2235.00 |
| Nov 15, 2024 | 40.34 | 40.41 | 40.34 | 40.41 | 324.00 |
| Nov 14, 2024 | 40.51 | 40.51 | 40.28 | 40.28 | 202.00 |
| Nov 13, 2024 | 40.72 | 40.72 | 40.58 | 40.69 | 1545.00 |
| Nov 12, 2024 | 40.71 | 40.71 | 40.59 | 40.71 | 1546.00 |
| Nov 11, 2024 | 41.65 | 41.65 | 41.19 | 41.19 | 760.00 |
| Nov 08, 2024 | 41.28 | 41.48 | 41.24 | 41.48 | 1935.00 |
| Nov 07, 2024 | 40.96 | 41.11 | 40.85 | 40.97 | 1794.00 |
| Nov 06, 2024 | 40.89 | 41.07 | 40.89 | 41.07 | 967.00 |
| Nov 05, 2024 | 41.86 | 42.03 | 41.74 | 42.03 | 630.00 |
| Nov 04, 2024 | 41.89 | 41.89 | 41.48 | 41.68 | 1291.00 |
| Nov 01, 2024 | 41.89 | 41.89 | 41.40 | 41.40 | 749.00 |
| Oct 31, 2024 | 42.30 | 42.30 | 41.85 | 41.85 | 1418.00 |
| Oct 30, 2024 | 42.26 | 42.39 | 42.24 | 42.24 | 488.00 |
| Oct 29, 2024 | 42.31 | 42.45 | 41.99 | 42.14 | 1372.00 |
| Oct 28, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 336.00 |
| Oct 25, 2024 | 41.96 | 43.15 | 41.96 | 42.38 | 897.00 |
| Oct 24, 2024 | 42.56 | 42.90 | 42.56 | 42.77 | 1607.00 |
| Oct 23, 2024 | 42.60 | 42.87 | 42.59 | 42.87 | 932.00 |
| Oct 22, 2024 | 42.55 | 42.72 | 42.48 | 42.71 | 1693.00 |
| Oct 21, 2024 | 42.64 | 42.65 | 42.64 | 42.65 | 362.00 |
| Oct 18, 2024 | 43.15 | 43.52 | 43.15 | 43.45 | 854.00 |
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
43.48
Average
42.06
Median
Feb 17 2023