UK markets close in 5 hours 37 minutes

First Trust Alerian Disruptive Technology Real Estate UCITS ETF A USD Acc (TRE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
18.28-0.15 (-0.81%)
As of 04:27PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.000.000.0018.2818.281,560
24 Apr 202418.4718.4718.4718.4318.431,200
23 Apr 202418.4318.4318.4318.5218.521,127
22 Apr 202418.2818.2818.2818.2818.281,200
19 Apr 202418.2118.2318.1918.2518.254,000
18 Apr 202418.2918.2918.2918.2918.29-
17 Apr 202418.6718.6718.3418.3618.364,521
16 Apr 202418.5718.5718.5718.6818.68458
15 Apr 202419.2919.2919.2919.0019.00500
12 Apr 202419.2419.2419.2419.2419.24-
11 Apr 202419.2919.2919.2919.2919.29-
10 Apr 202419.4119.4119.4119.3619.361,200
09 Apr 202419.9719.9719.9719.9719.97-
08 Apr 202419.6719.6719.6719.7719.77440
05 Apr 202419.6319.6419.6319.5919.59378
04 Apr 202419.8719.8719.8719.8719.87-
03 Apr 202419.6419.6419.6419.6419.64-
02 Apr 202420.0220.0220.0219.7319.73931
28 Mar 202420.2620.2620.2620.2620.26-
27 Mar 202419.9919.9919.9919.9919.99-
26 Mar 202419.9019.9019.9019.8619.863
25 Mar 202419.9519.9519.9519.9519.95-
22 Mar 202420.0720.0719.9619.9619.9628
21 Mar 202420.1620.1720.1620.0820.08877
20 Mar 202419.7819.7819.7819.7819.78-
19 Mar 202419.8519.8519.8519.8519.85-
18 Mar 202420.0120.0120.0120.0120.01-
15 Mar 202419.9519.9519.9519.9519.95-
14 Mar 202420.3220.3220.3220.0220.021,610
13 Mar 202420.5020.5020.4220.4220.42111
12 Mar 202420.3420.3420.3420.3420.34-
11 Mar 202420.5320.5320.5320.5320.53-
08 Mar 202420.6320.6320.6320.6320.63555
07 Mar 202420.4320.4320.4320.4220.42320
06 Mar 202420.4120.4120.4120.4120.41-
05 Mar 202420.4720.4720.4720.4720.47-
04 Mar 202420.2920.2920.2920.2920.29-
01 Mar 202420.2220.2220.2220.2220.22-
29 Feb 202420.0720.0720.0720.0720.07-
28 Feb 202419.6219.6219.6219.8319.831,267
27 Feb 202419.7219.7219.7219.7219.72-
26 Feb 202419.9319.9319.9319.9319.93-
23 Feb 202420.0920.0920.0920.0920.09-
22 Feb 202420.0720.0720.0720.0720.07-
21 Feb 202419.9819.9819.9819.9819.98-
20 Feb 202419.9719.9719.9720.0320.03325
19 Feb 202420.0520.0520.0520.0520.05-
16 Feb 202420.1020.1020.1020.2020.20319
15 Feb 202420.1120.1320.1120.2420.241,305
14 Feb 202419.9219.9219.9219.9219.92-
13 Feb 202419.8119.8119.8119.8119.81-
12 Feb 202420.4320.4320.4320.4320.43-
09 Feb 202420.2220.2220.2220.2220.22-
08 Feb 202420.1820.1820.1820.1820.18-
07 Feb 202420.0220.0220.0220.0220.02-
06 Feb 202420.0720.0720.0720.1720.17748
05 Feb 202420.1720.1719.9720.0120.011,016
02 Feb 202420.6820.6820.6820.2020.20600
01 Feb 202420.1020.1020.1020.1020.10-
31 Jan 202420.5020.5020.5020.5020.50-
30 Jan 202420.3920.3920.3920.3920.39-
29 Jan 202420.4620.4620.4620.4220.42318
26 Jan 202420.4320.4320.4320.4320.43-
25 Jan 202420.4520.4520.4520.4520.45-
24 Jan 202420.4020.4020.4020.4120.41391
23 Jan 202420.4620.4620.4620.4620.46-
22 Jan 202420.5920.5920.5920.5920.59-
19 Jan 202420.2520.2520.2520.2520.25-
18 Jan 202420.1220.1220.1220.1220.12-
17 Jan 202420.5420.5520.3220.3220.32924
16 Jan 202420.8220.8220.8220.8220.82-
15 Jan 202420.8220.8220.8220.8220.82-
12 Jan 202420.8520.8520.8520.8520.851
11 Jan 202420.7020.7020.7020.7020.70-
10 Jan 202420.9220.9220.9220.9220.92-
09 Jan 202420.8920.8920.8920.9320.93207
08 Jan 202420.7920.7920.7921.0121.01234
05 Jan 202420.9020.9020.9020.8520.8553
04 Jan 202420.8620.8620.8620.8620.86-
03 Jan 202420.9520.9520.9520.9520.95-
02 Jan 202421.1821.1821.1821.1821.18-
29 Dec 202321.3221.3221.3221.3221.32-
28 Dec 202321.2221.2221.2221.2221.22-
27 Dec 202321.1421.1421.1421.1421.14-
22 Dec 202320.7920.8020.7820.8920.89463
21 Dec 202320.7220.7220.7220.7220.72-
20 Dec 202320.9620.9620.9620.9620.96-
19 Dec 202320.8720.8720.8720.8720.87-
18 Dec 202320.6920.6920.6920.6920.69-
15 Dec 202320.9720.9720.8020.8020.80236
14 Dec 202321.1321.1321.1321.1221.12136
13 Dec 202320.2620.2620.2620.2220.2255
12 Dec 202320.0620.0620.0620.0620.06-
11 Dec 202319.9719.9719.9719.9719.9719
08 Dec 202319.9519.9519.9519.9519.95-
07 Dec 202320.0820.0820.0820.2120.2158
06 Dec 202320.1720.1720.1720.2620.26211
05 Dec 202320.1120.1120.1120.1320.13291
04 Dec 202320.1920.1920.1920.1920.19-
01 Dec 202320.1220.1220.1220.1220.12-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...