First Trust Alerian Disruptive Technology Real Estate ETF (DTRE)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

38.45

+0.60

(+1.58%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	38.43	38.45	38.43	38.45	38.45	506
08 may 2024	37.36	37.85	37.36	37.85	37.85	500
07 may 2024	38.19	38.21	38.10	38.10	38.10	700
06 may 2024	37.51	37.78	37.25	37.25	37.25	2,500
03 may 2024	37.81	37.96	37.81	37.96	37.96	700
02 may 2024	37.48	37.87	37.40	37.70	37.70	1,100
01 may 2024	36.97	37.06	36.97	37.06	37.06	100
30 abr 2024	37.08	37.08	37.08	37.08	37.08	100
29 abr 2024	37.67	37.86	37.59	37.86	37.86	600
26 abr 2024	37.68	37.76	37.52	37.52	37.52	1,300
25 abr 2024	37.61	37.61	37.56	37.56	37.56	400
24 abr 2024	37.77	37.77	37.77	37.77	37.77	100
23 abr 2024	37.97	38.13	37.97	38.13	38.13	400
22 abr 2024	37.60	37.75	37.42	37.70	37.70	3,800
19 abr 2024	37.44	37.45	37.44	37.45	37.45	200
18 abr 2024	37.51	37.51	37.39	37.39	37.39	400
17 abr 2024	37.85	37.98	37.66	37.66	37.66	1,200
16 abr 2024	38.41	38.41	38.30	38.31	38.31	1,000
15 abr 2024	39.26	39.26	38.53	38.66	38.66	800
12 abr 2024	39.03	39.36	39.03	39.28	39.28	1,200
11 abr 2024	40.14	40.14	39.59	39.93	39.93	5,200
10 abr 2024	39.83	39.83	39.46	39.68	39.68	3,500
09 abr 2024	41.10	41.15	41.04	41.04	41.04	700
08 abr 2024	40.55	40.55	40.35	40.48	40.48	400
05 abr 2024	40.11	40.19	40.11	40.19	40.19	400
04 abr 2024	40.70	40.72	40.04	40.04	40.04	8,300
03 abr 2024	39.94	40.33	39.79	40.23	40.23	3,100
02 abr 2024	40.00	40.22	40.00	40.20	40.20	3,900
01 abr 2024	40.74	40.76	40.66	40.76	40.76	1,300
28 mar 2024	40.85	41.34	40.85	41.34	41.34	1,300
27 mar 2024	40.93	41.16	40.93	41.16	41.16	300
26 mar 2024	40.58	40.61	40.45	40.45	40.45	400
25 mar 2024	40.58	40.74	40.58	40.62	40.62	900
22 mar 2024	40.85	40.86	40.29	40.29	40.29	700
21 mar 2024	41.12	41.15	41.04	41.04	41.04	3,800
21 mar 2024	0.031 Dividendo
20 mar 2024	40.81	40.81	40.81	40.81	40.78	100
19 mar 2024	40.60	40.62	40.60	40.62	40.59	700
18 mar 2024	40.73	40.74	40.63	40.65	40.62	1,000
15 mar 2024	40.80	40.80	40.80	40.80	40.77	300
14 mar 2024	40.96	41.08	40.96	41.08	41.05	300
13 mar 2024	41.62	41.62	41.46	41.50	41.47	1,300
12 mar 2024	41.56	41.93	41.56	41.78	41.75	2,000
11 mar 2024	41.90	41.92	41.90	41.92	41.89	500
08 mar 2024	42.21	42.21	42.21	42.21	42.18	200
07 mar 2024	41.81	41.81	41.81	41.81	41.78	100
06 mar 2024	41.73	41.79	41.59	41.79	41.76	2,600
05 mar 2024	41.99	41.99	41.55	41.55	41.52	800
04 mar 2024	41.68	41.82	41.68	41.82	41.79	800
01 mar 2024	41.08	41.57	41.08	41.57	41.54	900
29 feb 2024	40.44	41.12	40.44	40.99	40.96	1,200
28 feb 2024	40.52	40.69	40.52	40.69	40.66	1,200
27 feb 2024	40.24	40.43	40.23	40.23	40.20	3,300
26 feb 2024	40.59	40.78	40.50	40.52	40.49	600
23 feb 2024	40.80	40.94	40.80	40.94	40.91	600
22 feb 2024	41.10	41.10	41.10	41.10	41.07	100
21 feb 2024	40.80	40.90	40.78	40.89	40.86	900
20 feb 2024	40.52	40.90	40.41	40.41	40.38	10,100
16 feb 2024	40.99	41.15	40.94	40.95	40.92	1,100
15 feb 2024	41.44	41.53	41.33	41.47	41.44	2,600
14 feb 2024	40.60	40.82	40.60	40.67	40.64	800
13 feb 2024	40.10	40.42	40.10	40.42	40.39	1,700
12 feb 2024	41.43	41.53	41.33	41.34	41.31	900
09 feb 2024	41.37	41.55	41.30	41.46	41.43	28,800
08 feb 2024	41.21	41.51	41.21	41.44	41.41	6,500
07 feb 2024	40.86	41.02	40.86	40.88	40.85	600
06 feb 2024	41.27	41.30	41.13	41.13	41.10	1,100
05 feb 2024	40.96	41.01	40.77	40.87	40.84	6,600
02 feb 2024	41.61	41.61	41.61	41.61	41.58	300
01 feb 2024	41.96	41.96	41.96	41.96	41.93	100
31 ene 2024	41.78	41.78	41.30	41.30	41.27	300
30 ene 2024	41.57	41.58	41.57	41.58	41.55	300
29 ene 2024	41.87	42.03	41.87	42.03	42.00	1,000
26 ene 2024	41.77	41.87	41.66	41.66	41.63	700
25 ene 2024	41.86	41.86	41.62	41.74	41.71	700
24 ene 2024	41.27	41.41	41.27	41.30	41.27	400
23 ene 2024	41.72	41.89	41.70	41.89	41.86	700
22 ene 2024	42.10	42.10	42.10	42.10	42.07	100
19 ene 2024	41.52	41.85	41.40	41.67	41.64	2,000
18 ene 2024	41.15	41.15	41.11	41.12	41.09	600
17 ene 2024	41.28	41.42	41.28	41.42	41.39	500
16 ene 2024	42.37	42.43	42.06	42.06	42.03	2,400
12 ene 2024	42.81	42.81	42.59	42.59	42.56	1,000
11 ene 2024	42.70	42.70	42.25	42.25	42.22	2,300
10 ene 2024	42.70	42.71	42.70	42.71	42.68	600
09 ene 2024	42.71	42.71	42.60	42.70	42.67	1,000
08 ene 2024	42.77	42.97	42.65	42.97	42.94	6,500
05 ene 2024	42.24	42.36	42.24	42.36	42.33	1,800
04 ene 2024	42.64	42.64	42.43	42.43	42.40	2,400
03 ene 2024	42.64	42.86	42.55	42.55	42.52	1,300
02 ene 2024	43.20	43.27	43.20	43.27	43.24	700
29 dic 2023	44.33	44.33	43.20	43.21	43.18	3,300
28 dic 2023	43.33	43.45	43.28	43.43	43.40	2,000
27 dic 2023	41.87	43.13	41.87	43.12	43.09	8,300
26 dic 2023	42.85	42.96	42.85	42.96	42.93	400
22 dic 2023	42.74	42.74	42.69	42.69	42.66	400
22 dic 2023	0.382 Dividendo
21 dic 2023	42.71	42.88	42.71	42.88	42.47	700
20 dic 2023	42.58	43.31	42.58	42.64	42.23	2,200
19 dic 2023	42.80	43.22	42.80	43.06	42.64	1,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,214.08+26.41(+0.51%)

Dow Jones39,387.76+331.36(+0.85%)

Nasdaq16,346.26+43.46(+0.27%)

Russell 20002,073.63+18.49(+0.90%)

Petróleo79.26+0.27(+0.34%)

Oro2,340.30+18.00(+0.78%)

First Trust Alerian Disruptive Technology Real Estate ETF (DTRE)

S&P 500
5,214.08
+26.41(+0.51%)

Dow Jones
39,387.76
+331.36(+0.85%)

Nasdaq
16,346.26
+43.46(+0.27%)

Russell 2000
2,073.63
+18.49(+0.90%)

Petróleo
79.26
+0.27(+0.34%)

Oro
2,340.30
+18.00(+0.78%)