AMEX, DTRE End of Day and Historical Stock Data [Alerian Dis Tech Real Estate ETF FT]

29 Aug 2025

LAST: 40.18	CHANGE: 0.10	OPEN: 40.06	HIGH: 40.18	ASK: 0.00	VOLUME: 500
LAST: 40.18	CHG(%): 0.24	PREV: 40.08	LOW: 40.06	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	40.06	40.18	40.06	40.18	500
28 Aug 25	39.94	40.08	39.92	40.08	6K
27 Aug 25	40.25	40.38	40.25	40.38	800
26 Aug 25	39.97	40.13	39.72	40.13	1.4K
25 Aug 25	40.33	40.33	40.33	40.33	100
22 Aug 25	40.08	40.43	40.08	40.43	600
21 Aug 25	39.67	39.67	39.37	39.48	700
20 Aug 25	39.71	39.86	39.71	39.86	200
19 Aug 25	39.53	39.67	39.53	39.67	400
18 Aug 25	38.76	38.76	38.76	38.76	100

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

40.18