DPRE Historical Prices
NYSEARCA: DPREVirtusReal EstateETFUSD
24.57+0.0938 (+0.38%)
At close: Oct 8, 12:45 PM ET · Delayed 15 min
DPRE price history
The price history for Virtus Duff & Phelps Real Estate Income (DPRE) on this page begins on April 13, 2026, when the stock closed at $25.43; it most recently closed at $24.47 on October 5, 2026. The highest price in this record is $27.12, reached on July 20, 2026; the latest close is 9.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
DPRE returns
1 week
-0.03%
1 month
-5.14%
3 months
-6.66%
6 months
-2.19%
DPRE price return, excluding dividends.
DPRE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.31 | 24.47 | 24.47 | 24.47 | -0.56% | |
| 24.61 | 24.61 | 24.61 | 24.61 | +0.74% | |
| 24.43 | 24.43 | 24.43 | 24.43 | -0.33% | |
| 24.51 | 24.51 | 24.51 | 24.51 | +0.12% | |
| 24.48 | 24.48 | 24.48 | 24.48 | -0.53% | |
| 24.61 | 24.61 | 24.61 | 24.61 | -0.65% | |
| 24.86 | 24.86 | 24.77 | 24.77 | 0.00% | |
| 24.71 | 24.77 | 24.71 | 24.77 | -0.40% | |
| 24.77 | 24.87 | 24.77 | 24.87 | -0.08% | |
| 24.88 | 24.91 | 24.88 | 24.89 | -0.20% | |
| 24.94 | 24.94 | 24.94 | 24.94 | -1.15% | |
| 25.23 | 25.23 | 25.23 | 25.23 | +0.20% | |
| 25.13 | 25.18 | 25.13 | 25.18 | +0.08% | |
| 25.19 | 25.19 | 25.16 | 25.16 | -0.75% | |
| 25.35 | 25.35 | 25.35 | 25.35 | +0.32% | |
| 25.27 | 25.27 | 25.27 | 25.27 | -0.28% | |
| 25.34 | 25.34 | 25.34 | 25.34 | -0.35% | |
| 25.43 | 25.43 | 25.43 | 25.43 | -0.39% | |
| 25.53 | 25.53 | 25.53 | 25.53 | +1.23% | |
| 25.36 | 25.36 | 25.22 | 25.22 | -1.52% | |
| 25.76 | 25.76 | 25.61 | 25.61 | -0.74% | |
| 25.89 | 25.89 | 25.80 | 25.80 | +0.12% | |
| 25.95 | 25.97 | 25.77 | 25.77 | -0.81% | |
| 25.98 | 25.98 | 25.98 | 25.98 | +0.54% | |
| 25.77 | 25.84 | 25.77 | 25.84 | +0.35% | |
| 25.74 | 25.75 | 25.74 | 25.75 | -0.31% | |
| 25.83 | 25.83 | 25.83 | 25.83 | -0.35% | |
| 25.92 | 25.92 | 25.92 | 25.92 | -1.11% | |
| 26.21 | 26.21 | 26.21 | 26.21 | -0.53% | |
| 26.35 | 26.35 | 26.35 | 26.35 | -1.13% | |
| 26.65 | 26.65 | 26.65 | 26.65 | +1.06% | |
| 26.37 | 26.37 | 26.37 | 26.37 | +0.69% | |
| 26.19 | 26.19 | 26.19 | 26.19 | -0.15% | |
| 26.23 | 26.23 | 26.23 | 26.23 | -0.38% | |
| 26.33 | 26.33 | 26.33 | 26.33 | +0.38% | |
| 26.23 | 26.23 | 26.23 | 26.23 | -0.08% | |
| 26.25 | 26.25 | 26.25 | 26.25 | -0.61% | |
| 26.41 | 26.41 | 26.41 | 26.41 | +0.19% | |
| 26.36 | 26.36 | 26.36 | 26.36 | +0.80% | |
| 26.03 | 26.15 | 26.03 | 26.15 | +0.93% | |
| 25.95 | 25.95 | 25.91 | 25.91 | -0.69% | |
| 26.07 | 26.09 | 26.03 | 26.09 | -1.10% | |
| 26.38 | 26.38 | 26.38 | 26.38 | +0.30% | |
| 26.30 | 26.30 | 26.30 | 26.30 | -1.02% | |
| 26.50 | 26.57 | 26.50 | 26.57 | +0.42% | |
| 26.46 | 26.46 | 26.46 | 26.46 | -0.30% | |
| 26.53 | 26.54 | 26.53 | 26.54 | 0.00% | |
| 26.54 | 26.54 | 26.54 | 26.54 | -0.41% | |
| 26.58 | 26.65 | 26.58 | 26.65 | -0.86% | |
| 26.89 | 26.95 | 26.88 | 26.88 | -0.63% | |
| 27.09 | 27.11 | 27.05 | 27.05 | +0.04% | |
| 27.04 | 27.04 | 27.04 | 27.04 | -0.29% | |
| 27.12 | 27.12 | 27.12 | 27.12 | +1.80% | |
| 26.63 | 26.64 | 26.63 | 26.64 | -0.19% | |
| 26.72 | 26.72 | 26.69 | 26.69 | -0.48% | |
| 26.84 | 26.84 | 26.76 | 26.82 | +0.79% | |
| 26.69 | 26.72 | 26.59 | 26.61 | -0.93% | |
| 26.77 | 26.86 | 26.77 | 26.86 | +0.15% | |
| 26.70 | 26.82 | 26.70 | 26.82 | +1.78% | |
| 26.40 | 26.40 | 26.35 | 26.35 | -0.04% | |
| 26.36 | 26.36 | 26.36 | 26.36 | +0.11% | |
| 26.33 | 26.33 | 26.33 | 26.33 | +0.30% | |
| 26.25 | 26.25 | 26.25 | 26.25 | +0.11% | |
| 26.22 | 26.22 | 26.22 | 26.22 | +0.19% | |
| 26.11 | 26.17 | 25.98 | 26.17 | -0.57% | |
| 26.33 | 26.38 | 26.32 | 26.32 | -0.27% | |
| 26.41 | 26.41 | 26.36 | 26.39 | -0.15% | |
| 26.38 | 26.43 | 26.37 | 26.43 | +1.46% | |
| 26.08 | 26.16 | 26.05 | 26.05 | +0.35% | |
| 26.24 | 26.24 | 25.96 | 25.96 | -2.30% | |
| 26.53 | 26.57 | 26.38 | 26.57 | -0.04% | |
| 26.42 | 26.58 | 26.42 | 26.58 | +0.80% | |
| 26.37 | 26.37 | 26.37 | 26.37 | -0.26% | |
| 26.44 | 26.44 | 26.44 | 26.44 | +1.15% | |
| 26.09 | 26.14 | 26.09 | 26.14 | +2.31% | |
| 25.40 | 25.61 | 25.40 | 25.55 | -1.54% | |
| 26.03 | 26.12 | 25.95 | 25.95 | +2.41% | |
| 25.99 | 25.99 | 25.28 | 25.34 | -3.36% | |
| 26.22 | 26.22 | 26.22 | 26.22 | +0.34% | |
| 26.25 | 26.29 | 26.09 | 26.13 | +0.11% | |
| 26.11 | 26.11 | 26.10 | 26.10 | -0.68% | |
| 26.28 | 26.28 | 26.28 | 26.28 | +1.31% | |
| 25.94 | 25.94 | 25.94 | 25.94 | +0.12% | |
| 25.91 | 25.91 | 25.91 | 25.91 | +1.81% | |
| 25.45 | 25.45 | 25.45 | 25.45 | -1.01% | |
| 25.71 | 25.71 | 25.71 | 25.71 | +0.82% | |
| 25.50 | 25.50 | 25.50 | 25.50 | +0.87% | |
| 25.28 | 25.28 | 25.28 | 25.28 | +0.12% | |
| 25.25 | 25.25 | 25.25 | 25.25 | +0.28% | |
| 25.18 | 25.18 | 25.18 | 25.18 | -1.37% | |
| 25.53 | 25.53 | 25.53 | 25.53 | -0.58% | |
| 25.78 | 25.78 | 25.68 | 25.68 | -0.31% | |
| 25.81 | 25.81 | 25.76 | 25.76 | -0.31% | |
| 25.84 | 25.84 | 25.84 | 25.84 | +0.90% | |
| 25.61 | 25.61 | 25.61 | 25.61 | +0.20% | |
| 25.56 | 25.56 | 25.56 | 25.56 | +0.16% | |
| 25.47 | 25.52 | 25.47 | 25.52 | +0.43% | |
| 25.41 | 25.41 | 25.41 | 25.41 | +0.04% | |
| 25.40 | 25.40 | 25.40 | 25.40 | +0.63% | |
| 25.34 | 25.36 | 25.24 | 25.24 | -1.41% | |
| 25.60 | 25.60 | 25.60 | 25.60 | -0.04% | |
| 25.61 | 25.61 | 25.61 | 25.61 | -0.39% | |
| 25.71 | 25.71 | 25.71 | 25.71 | +0.08% | |
| 25.86 | 25.86 | 25.69 | 25.69 | +0.04% | |
| 25.68 | 25.68 | 25.68 | 25.68 | +0.39% | |
| 25.58 | 25.58 | 25.58 | 25.58 | -0.85% | |
| 25.80 | 25.80 | 25.80 | 25.80 | +1.26% | |
| 25.53 | 25.53 | 25.48 | 25.48 | +0.59% | |
| 25.45 | 25.45 | 25.33 | 25.33 | -0.59% | |
| 25.49 | 25.49 | 25.48 | 25.48 | -0.08% | |
| 25.50 | 25.50 | 25.50 | 25.50 | +1.15% | |
| 25.21 | 25.21 | 25.21 | 25.21 | -0.47% | |
| 25.33 | 25.33 | 25.33 | 25.33 | +0.72% | |
| 25.24 | 25.24 | 25.15 | 25.15 | -0.67% | |
| 25.33 | 25.33 | 25.32 | 25.32 | +0.28% | |
| 25.25 | 25.25 | 25.25 | 25.25 | +0.92% | |
| 25.26 | 25.26 | 25.02 | 25.02 | -1.26% | |
| 25.71 | 25.71 | 25.24 | 25.34 | -0.82% | |
| 25.55 | 25.59 | 25.55 | 25.55 | +0.47% | |
| 25.51 | 25.51 | 25.43 | 25.43 | +1.15% | |
| 25.14 | 25.14 | 25.14 | 25.14 | +0.48% | |
| 24.96 | 25.02 | 24.89 | 25.02 | — |