NYSE Arca · DTRE · ETF
First Trust Alerian Disruptive Technology Real Estate ETF (DTRE) ETF price history
Every NYSE Arca trading session of First Trust Alerian Disruptive Technology Real Estate ETF from Aug 30, 2007 to Nov 12, 2026: 4,757 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DTRE adjusted close, 2007 to 2026
- $47.83
- All time high, 2021
- $43.56
- 52 week high, $37.98 low
- 4,757
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
DTRE key facts
- First Trust Alerian Disruptive Technology Real Estate ETF (DTRE) closed at $42.04 on Nov 12, 2026 on NYSE Arca.
- DTRE's all time high close is $47.83, set on Dec 31, 2021; its all time low close is $8.43 on Mar 9, 2009.
- DTRE's 52 week range is $37.98 to $43.56.
- DTRE returned +7.4% over the year to Nov 12, 2026 and -9.0% over five years.
- Over ten years DTRE returned +36%, +3.1% a year compounded.
- DTRE's deepest drawdown was -72.3% from Oct 2, 2007 to Mar 9, 2009.
- DataCedar holds 4,757 daily sessions of DTRE history from Aug 30, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DTRE price chart, 2007 to 2026
DTRE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.3% |
| 3 months | -1.3% |
| 6 months | -0.9% |
| Year to date | +7.0% |
| 1 year | +7.4% |
| 3 years | +23.1% |
| 5 years | -9.0% |
| 10 years | +35.9% |
| Since Aug 30, 2007 | +56.6% |
| Compound annual growth, 19.2 years | +2.4% |
DTRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $47.83 on Dec 31, 2021
- All time low close
- $8.43 on Mar 9, 2009
- 52 week high
- $43.56 on Jul 30, 2026
- 52 week low
- $37.98 on Nov 19, 2025
- Deepest drawdown
- -72.3% from Oct 2, 2007 to Mar 9, 2009, recovered Jun 6, 2014
- Best single session
- +16.1% on Dec 26, 2008
- Worst single session
- -14.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 14.2%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2009, +33%
- Worst calendar year
- 2008, -46%
DTRE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Aug 30, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $38.93 | $43.56 | $38.00 | $42.04 | +7.7% | 120.5K | 218 |
| 2025 | $35.77 | $40.09 | $33.03 | $39.04 | +8.3% | 331.1K | 250 |
| 2024 | $39.91 | $42.09 | $34.18 | $36.04 | -9.7% | 392K | 252 |
| 2023 | $35.60 | $41.06 | $31.89 | $39.92 | +13.6% | 558.5K | 250 |
| 2022 | $47.70 | $47.71 | $31.14 | $35.14 | -26.5% | 620.1K | 251 |
| 2021 | $37.67 | $48.53 | $36.47 | $47.83 | +27.4% | 681.4K | 252 |
| 2020 | $41.28 | $42.87 | $24.10 | $37.54 | -8.8% | 1.4M | 253 |
| 2019 | $33.55 | $41.79 | $33.27 | $41.16 | +21.8% | 1.3M | 252 |
| 2018 | $35.67 | $36.83 | $32.37 | $33.79 | -4.9% | 1.4M | 251 |
| 2017 | $32.52 | $36.17 | $31.88 | $35.55 | +10.9% | 2M | 251 |
| 2016 | $30.49 | $35.47 | $27.81 | $32.05 | +3.2% | 2.2M | 246 |
| 2015 | $31.25 | $33.71 | $22.01 | $31.07 | -0.7% | 2.3M | 242 |
| 2014 | $27.07 | $31.77 | $26.38 | $31.27 | +15.3% | 2.8M | 246 |
| 2013 | $26.82 | $30.15 | $24.82 | $27.13 | +2.5% | 4M | 247 |
| 2012 | $21.02 | $26.47 | $20.46 | $26.47 | +28.5% | 3.3M | 244 |
| 2011 | $22.22 | $24.04 | $17.77 | $20.60 | -6.6% | 4.3M | 251 |
| 2010 | $18.73 | $22.76 | $16.72 | $22.05 | +19.5% | 3.4M | 252 |
| 2009 | $13.79 | $18.82 | $8.30 | $18.45 | +32.8% | 1.9M | 241 |
| 2008 | $26.14 | $27.26 | $9.96 | $13.89 | -46.3% | 1M | 235 |
| 2007 | $26.74 | $30.37 | $24.13 | $25.89 | n/a | 85.1K | 73 |
DTRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $42.04 | +1.3% |
| October 2026 | $41.52 | +4.5% |
| September 2026 | $39.75 | -6.1% |
| August 2026 | $42.32 | -1.8% |
| July 2026 | $43.09 | +3.8% |
| June 2026 | $41.52 | -2.9% |
| May 2026 | $42.74 | +2.0% |
| April 2026 | $41.92 | +8.4% |
| March 2026 | $38.65 | -8.1% |
| February 2026 | $42.08 | +5.8% |
| January 2026 | $39.79 | +1.9% |
| December 2025 | $39.04 | -0.1% |
About the DTRE data
Daily bars. 4,757 sessions from Aug 30, 2007 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 30, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ADTRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DTAN Sparkline International Intangible Value ETF
- DTD WisdomTree U.S. Total Dividend Fund
- DTEC ALPS Disruptive Technologies ETF
- DTH WisdomTree International High Dividend Fund
- DUG ProShares UltraShort Energy
- DUHP US High Relative Profitability Portfolio ETF Class Shares
- DUKQ Ocean Park Domestic ETF
- DUKZ Ocean Park Diversified Income ETF
Common questions
DTRE share price history
