Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

First Trust Alerian Disruptive Technology Real Estate ETF (NY: DTRE )

37.55 -0.03 (-0.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 37.36 37.55 37.36 37.55 732 -0.03(-0.07%)
Dec 20, 2024 37.33 37.82 37.31 37.58 7,347 +0.49(+1.32%)
Dec 19, 2024 37.41 37.41 37.09 37.09 1,413 -0.52(-1.38%)
Dec 18, 2024 38.99 38.99 37.61 37.61 2,594 -1.33(-3.42%)
Dec 17, 2024 39.25 39.27 38.94 38.94 6,502 -0.27(-0.69%)
Dec 16, 2024 39.09 39.29 38.97 39.21 2,107 -0.26(-0.66%)
Dec 13, 2024 39.51 39.51 39.47 39.47 1,447 -0.92(-2.27%)
Dec 12, 2024 40.62 40.62 40.39 40.39 443 -0.20(-0.49%)
Dec 11, 2024 40.27 40.72 40.27 40.59 3,626 +0.09(+0.23%)
Dec 10, 2024 40.64 40.78 40.39 40.49 3,874 -0.73(-1.76%)
Dec 09, 2024 41.20 41.22 41.10 41.22 673 +0.28(+0.68%)
Dec 06, 2024 40.94 40.94 40.94 40.94 485 -0.18(-0.44%)
Dec 05, 2024 41.13 41.13 41.13 41.13 251 -0.09(-0.23%)
Dec 04, 2024 40.98 41.25 40.98 41.22 1,802 -0.20(-0.49%)
Dec 03, 2024 41.28 41.51 41.28 41.42 378 -0.17(-0.41%)
Dec 02, 2024 41.41 41.59 41.41 41.59 645 -0.39(-0.93%)
Nov 29, 2024 41.98 41.98 41.98 41.98 269 -0.10(-0.23%)
Nov 27, 2024 42.19 42.19 42.08 42.08 689 +0.42(+1.01%)
Nov 26, 2024 41.62 41.73 41.62 41.66 982 -0.06(-0.15%)
Nov 25, 2024 41.15 41.72 41.15 41.72 1,664 +0.49(+1.19%)
Nov 22, 2024 40.57 41.23 40.57 41.23 302 +0.45(+1.10%)
Nov 21, 2024 40.73 40.79 40.72 40.79 4,491 +0.05(+0.13%)
Nov 20, 2024 40.47 40.74 40.47 40.74 312 -0.18(-0.44%)
Nov 19, 2024 40.79 41.00 40.79 40.92 487 +0.18(+0.44%)
Nov 18, 2024 40.54 40.74 40.34 40.74 2,235 +0.33(+0.81%)
Nov 15, 2024 40.34 40.41 40.34 40.41 324 +0.13(+0.33%)
Nov 14, 2024 40.51 40.51 40.28 40.28 202 -0.41(-1.02%)
Nov 13, 2024 40.72 40.73 40.58 40.69 1,545 -0.02(-0.05%)
Nov 12, 2024 40.71 40.71 40.59 40.71 1,546 -0.48(-1.17%)
Nov 11, 2024 41.20 41.65 41.19 41.19 760 -0.29(-0.70%)
Nov 08, 2024 41.28 41.48 41.24 41.48 1,935 +0.51(+1.25%)
Nov 07, 2024 40.96 41.11 40.85 40.97 1,794 -0.10(-0.24%)
Nov 06, 2024 40.89 41.07 40.89 41.07 967 -0.96(-2.28%)
Nov 05, 2024 41.86 42.03 41.74 42.03 630 +0.35(+0.83%)
Nov 04, 2024 41.89 41.89 41.48 41.68 1,291 +0.28(+0.68%)
Nov 01, 2024 41.89 41.89 41.40 41.40 749 -0.45(-1.07%)
Oct 31, 2024 42.30 42.30 41.85 41.85 1,418 -0.40(-0.94%)
Oct 30, 2024 42.27 42.39 42.24 42.24 488 +0.11(+0.25%)
Oct 29, 2024 42.31 42.45 41.99 42.14 1,372 -0.56(-1.32%)
Oct 28, 2024 42.70 42.70 42.70 42.70 336 +0.32(+0.76%)
Oct 25, 2024 41.96 43.15 41.96 42.38 897 -0.39(-0.91%)
Oct 24, 2024 42.56 42.90 42.56 42.77 1,607 -0.10(-0.24%)
Oct 23, 2024 42.60 42.87 42.59 42.87 932 +0.16(+0.37%)
Oct 22, 2024 42.55 42.72 42.48 42.71 1,693 +0.07(+0.15%)
Oct 21, 2024 42.63 42.65 42.63 42.65 362 -0.80(-1.85%)
Oct 18, 2024 43.15 43.52 43.15 43.45 854 +0.18(+0.42%)
Oct 17, 2024 43.42 43.42 43.27 43.27 1,380 -0.59(-1.35%)
Oct 16, 2024 43.73 43.86 43.73 43.86 577 +0.63(+1.45%)
Oct 15, 2024 43.08 43.41 42.89 43.23 9,075 +0.39(+0.92%)
Oct 14, 2024 42.27 42.98 42.27 42.84 5,204 +0.17(+0.39%)
Oct 11, 2024 42.46 42.67 42.46 42.67 242 +0.36(+0.84%)
Oct 10, 2024 42.31 42.31 42.31 42.31 107 -0.11(-0.27%)
Oct 09, 2024 42.26 42.54 42.26 42.43 1,070 -0.35(-0.83%)
Oct 08, 2024 42.69 43.12 42.66 42.78 9,263 +0.06(+0.14%)
Oct 07, 2024 42.75 42.76 42.57 42.73 3,880 -0.43(-1.00%)
Oct 04, 2024 42.76 43.16 42.76 43.16 777 -0.20(-0.47%)
Oct 03, 2024 43.36 43.36 43.36 43.36 43 -0.38(-0.86%)
Oct 02, 2024 43.74 43.74 43.74 43.74 42 -0.22(-0.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.