Skip to main content

Alps Disruptive Technologies ETF (NY: DTEC )

43.40 -0.59 (-1.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 47.26 47.26 46.04 46.41 25,945 -1.02(-2.16%)
Jan 28, 2021 47.11 47.69 47.01 47.43 43,069 +0.50(+1.06%)
Jan 27, 2021 47.55 47.68 46.69 46.94 30,974 -1.20(-2.50%)
Jan 26, 2021 48.60 48.67 47.97 48.14 29,373 -0.12(-0.25%)
Jan 25, 2021 48.05 48.78 47.72 48.26 21,575 -0.09(-0.19%)
Jan 22, 2021 48.44 48.44 48.08 48.35 44,247 -0.02(-0.04%)
Jan 21, 2021 48.61 48.75 48.11 48.37 16,799 -0.01(-0.02%)
Jan 20, 2021 48.31 48.59 48.16 48.38 40,607 +0.83(+1.74%)
Jan 19, 2021 47.91 47.91 47.19 47.55 30,551 +0.97(+2.09%)
Jan 15, 2021 47.17 47.20 46.42 46.58 25,040 -0.79(-1.66%)
Jan 14, 2021 47.43 47.69 47.35 47.36 28,657 +0.15(+0.32%)
Jan 13, 2021 47.43 47.54 47.03 47.21 36,289 -0.04(-0.08%)
Jan 12, 2021 47.36 47.65 46.89 47.25 41,378 -0.17(-0.37%)
Jan 11, 2021 47.37 47.71 47.21 47.42 27,975 -0.68(-1.41%)
Jan 08, 2021 48.13 48.29 47.73 48.10 121,580 +0.52(+1.10%)
Jan 07, 2021 46.76 47.62 45.90 47.58 25,208 +1.28(+2.76%)
Jan 06, 2021 46.53 46.72 45.87 46.30 55,062 +0.29(+0.63%)
Jan 05, 2021 45.64 46.03 45.64 46.01 20,305 +0.34(+0.75%)
Jan 04, 2021 46.32 46.57 45.01 45.67 30,812 -0.31(-0.68%)
Dec 31, 2020 45.98 45.98 45.98 23,927 -0.05(-0.12%)
Dec 30, 2020 46.32 46.32 45.96 46.04 23,927 +0.42(+0.93%)
Dec 29, 2020 46.29 46.29 45.46 45.61 26,446 -0.34(-0.74%)
Dec 28, 2020 46.41 46.54 45.94 45.95 20,241 +0.01(+0.02%)
Dec 24, 2020 46.08 46.09 45.91 45.94 7,743 -0.08(-0.17%)
Dec 23, 2020 46.29 46.42 46.02 46.02 27,013 +0.11(+0.24%)
Dec 22, 2020 45.40 45.91 45.26 45.91 37,726 +0.80(+1.78%)
Dec 21, 2020 44.96 45.25 44.27 45.11 33,805 -0.07(-0.15%)
Dec 18, 2020 45.08 45.23 44.90 45.18 39,365 +0.53(+1.20%)
Dec 17, 2020 44.41 44.77 44.41 44.64 30,679 +0.65(+1.49%)
Dec 16, 2020 45.77 45.77 43.71 43.99 30,951 +0.24(+0.54%)
Dec 15, 2020 43.41 43.80 43.34 43.75 27,209 +0.70(+1.63%)
Dec 14, 2020 43.10 43.42 43.03 43.05 21,306 +0.32(+0.74%)
Dec 11, 2020 42.75 42.87 42.37 42.73 26,041 -0.04(-0.09%)
Dec 10, 2020 42.43 42.80 42.38 42.77 26,460 +0.14(+0.33%)
Dec 09, 2020 43.47 43.50 42.48 42.63 24,261 -0.81(-1.86%)
Dec 08, 2020 43.07 43.52 43.07 43.44 33,389 +0.28(+0.65%)
Dec 07, 2020 44.58 45.77 43.10 43.16 32,152 +0.05(+0.11%)
Dec 04, 2020 42.85 43.12 42.85 43.11 31,997 +0.52(+1.21%)
Dec 03, 2020 42.59 42.92 42.51 42.59 45,963 +0.16(+0.37%)
Dec 02, 2020 42.80 42.80 42.08 42.43 21,601 -0.26(-0.60%)
Dec 01, 2020 43.07 43.07 42.56 42.69 17,779 +0.10(+0.23%)
Nov 30, 2020 42.75 42.75 42.31 42.59 15,501 +0.04(+0.10%)
Nov 27, 2020 42.23 42.55 42.14 42.55 6,459 +0.49(+1.17%)
Nov 25, 2020 42.03 42.12 41.77 42.06 20,288 +0.16(+0.39%)
Nov 24, 2020 41.83 41.91 41.61 41.89 15,182 +0.38(+0.92%)
Nov 23, 2020 41.54 41.61 41.18 41.51 21,677 +0.34(+0.83%)
Nov 20, 2020 41.21 41.40 41.01 41.17 28,363 +0.14(+0.34%)
Nov 19, 2020 40.69 41.62 40.64 41.03 21,827 +0.55(+1.35%)
Nov 18, 2020 40.93 41.42 40.48 40.48 42,544 -0.26(-0.65%)
Nov 17, 2020 40.87 40.87 40.34 40.75 16,467 +0.06(+0.15%)
Nov 16, 2020 41.09 41.09 40.51 40.69 24,262 +0.18(+0.45%)
Nov 13, 2020 40.50 40.62 40.34 40.50 20,591 +0.22(+0.54%)
Nov 12, 2020 40.72 40.87 40.17 40.29 24,311 -0.37(-0.92%)
Nov 11, 2020 40.35 41.75 40.35 40.66 17,167 +0.81(+2.04%)
Nov 10, 2020 40.52 40.52 39.50 39.85 23,202 -0.95(-2.33%)
Nov 09, 2020 42.84 42.84 40.67 40.80 19,387 -0.02(-0.05%)
Nov 06, 2020 40.51 40.89 40.50 40.82 16,856 +0.18(+0.44%)
Nov 05, 2020 40.31 40.73 40.01 40.64 55,511 +1.30(+3.30%)
Nov 04, 2020 39.61 39.61 38.81 39.34 16,651 +0.98(+2.56%)
Nov 03, 2020 37.97 38.40 37.87 38.36 20,957 +0.85(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.