First Trust Alerian Disru... (DTRE)
AMEX: DTRE
· Real-Time Price · USD
39.37
-0.34 (-0.86%)
At close: Aug 21, 2025, 3:29 PM
39.48
0.29%
After-hours: Aug 21, 2025, 04:06 PM EDT
DTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 39.71 | 39.86 | 39.71 | 39.86 | 39.86 | 0.48% | 241 |
| Aug 19, 2025 | 39.53 | 39.67 | 39.53 | 39.67 | 39.67 | 2.35% | 439 |
| Aug 18, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -1.02% | 100 |
| Aug 15, 2025 | 39.18 | 39.18 | 39.16 | 39.16 | 39.16 | 0.41% | 833 |
| Aug 14, 2025 | 38.88 | 39.00 | 38.88 | 39.00 | 39.00 | -0.81% | 217 |
| Aug 13, 2025 | 38.99 | 39.38 | 38.99 | 39.32 | 39.32 | 0.95% | 500 |
| Aug 12, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.33% | 100 |
| Aug 11, 2025 | 38.81 | 38.82 | 38.81 | 38.82 | 38.82 | -0.54% | 411 |
| Aug 8, 2025 | 39.30 | 39.30 | 39.03 | 39.03 | 39.03 | -0.56% | 400 |
| Aug 7, 2025 | 38.92 | 39.25 | 38.92 | 39.25 | 39.25 | -0.53% | 300 |
| Aug 6, 2025 | 39.51 | 39.51 | 39.38 | 39.46 | 39.46 | 0.13% | 3,208 |
| Aug 5, 2025 | 39.16 | 39.41 | 39.16 | 39.41 | 39.41 | 0.08% | 328 |
| Aug 4, 2025 | 39.25 | 39.50 | 39.25 | 39.38 | 39.38 | 0.46% | 1,300 |
| Aug 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.31% | 143 |
| Jul 31, 2025 | 39.53 | 39.53 | 39.32 | 39.32 | 39.32 | -0.98% | 509 |
| Jul 30, 2025 | 40.20 | 40.34 | 39.38 | 39.71 | 39.71 | -1.32% | 2,700 |
| Jul 29, 2025 | 40.25 | 40.25 | 40.24 | 40.24 | 40.24 | 0.25% | 891 |
| Jul 28, 2025 | 40.94 | 40.94 | 39.94 | 40.14 | 40.14 | -1.18% | 900 |
| Jul 25, 2025 | 40.61 | 40.62 | 40.61 | 40.62 | 40.62 | -0.39% | 400 |
| Jul 24, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -0.49% | 209 |