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 31, 2022 41.48 43.08 43.08 35,217 +1.74(+4.21%)
Jan 28, 2022 40.37 41.41 39.88 41.34 17,942 +0.93(+2.29%)
Jan 27, 2022 41.17 41.39 40.27 40.41 12,355 -0.47(-1.16%)
Jan 26, 2022 41.81 42.23 40.79 40.88 20,294 -0.20(-0.48%)
Jan 25, 2022 41.14 41.86 40.72 41.08 55,362 -1.02(-2.43%)
Jan 24, 2022 41.03 42.10 39.99 42.10 68,629 +0.12(+0.30%)
Jan 21, 2022 42.74 43.81 41.93 41.98 35,605 -1.11(-2.58%)
Jan 20, 2022 43.73 44.46 43.09 43.09 23,450 -0.36(-0.82%)
Jan 19, 2022 43.68 44.21 43.45 43.45 13,814 -0.14(-0.32%)
Jan 18, 2022 43.91 44.21 43.58 43.58 107,647 -0.99(-2.23%)
Jan 14, 2022 44.58 0 -0.24(-0.53%)
Jan 13, 2022 45.86 45.86 44.81 44.82 11,000 -1.16(-2.51%)
Jan 12, 2022 46.12 46.42 45.70 45.97 15,226 +0.03(+0.06%)
Jan 11, 2022 44.91 45.94 44.90 45.94 14,888 +0.76(+1.68%)
Jan 10, 2022 44.95 45.18 44.04 45.18 23,169 -0.38(-0.84%)
Jan 07, 2022 46.01 46.13 45.48 45.56 23,955 -0.40(-0.86%)
Jan 06, 2022 45.99 46.41 45.59 45.96 27,748 -0.36(-0.78%)
Jan 05, 2022 47.41 47.71 46.32 46.32 12,998 -1.66(-3.46%)
Jan 04, 2022 48.48 48.48 47.45 47.98 7,917 -0.50(-1.03%)
Jan 03, 2022 48.46 48.53 48.12 48.48 10,305 +0.25(+0.52%)
Dec 31, 2021 48.46 48.50 48.23 48.23 25,184 -0.19(-0.39%)
Dec 30, 2021 48.25 48.77 48.25 48.42 20,980 +0.09(+0.18%)
Dec 29, 2021 48.39 48.43 48.01 48.33 3,774 -0.01(-0.03%)
Dec 28, 2021 48.62 48.68 48.35 48.35 6,829 -0.29(-0.59%)
Dec 27, 2021 48.33 48.65 48.33 48.63 16,398 +0.35(+0.72%)
Dec 23, 2021 47.75 48.44 47.75 48.28 8,954 +0.42(+0.87%)
Dec 22, 2021 47.04 47.92 47.04 47.87 25,201 +0.46(+0.98%)
Dec 21, 2021 46.50 47.45 46.50 47.40 8,693 +1.09(+2.36%)
Dec 20, 2021 46.21 46.39 46.02 46.31 37,059 -0.80(-1.69%)
Dec 17, 2021 46.57 47.22 46.14 47.10 18,901 +0.10(+0.21%)
Dec 16, 2021 48.30 48.30 46.89 47.01 16,542 -0.90(-1.87%)
Dec 15, 2021 47.15 47.92 46.61 47.90 24,160 +0.92(+1.95%)
Dec 14, 2021 47.40 47.40 46.59 46.99 44,295 -0.91(-1.90%)
Dec 13, 2021 48.39 48.39 47.67 47.89 43,704 -0.18(-0.37%)
Dec 10, 2021 48.61 48.61 47.96 48.07 12,608 -0.11(-0.22%)
Dec 09, 2021 48.95 48.95 48.13 48.18 13,983 -0.90(-1.84%)
Dec 08, 2021 48.53 49.14 48.50 49.08 26,533 +0.58(+1.19%)
Dec 07, 2021 47.88 48.70 47.88 48.51 16,211 +1.49(+3.16%)
Dec 06, 2021 46.91 47.16 46.50 47.02 16,233 +0.35(+0.75%)
Dec 03, 2021 47.56 47.56 46.12 46.67 11,648 -0.85(-1.80%)
Dec 02, 2021 46.81 47.73 46.81 47.53 12,155 +0.61(+1.31%)
Dec 01, 2021 48.73 48.73 46.91 46.91 20,517 -1.08(-2.24%)
Nov 30, 2021 49.13 49.13 47.87 47.99 23,141 -0.92(-1.88%)
Nov 29, 2021 48.87 49.07 48.55 48.91 19,377 +0.63(+1.31%)
Nov 26, 2021 48.62 48.93 48.23 48.28 26,591 -0.72(-1.46%)
Nov 24, 2021 48.41 48.99 48.07 48.99 6,181 +0.04(+0.09%)
Nov 23, 2021 49.25 49.45 48.51 48.95 14,025 -0.65(-1.31%)
Nov 22, 2021 50.81 50.81 49.53 49.60 20,684 -1.30(-2.55%)
Nov 19, 2021 51.43 51.43 50.83 50.89 17,495 +0.02(+0.04%)
Nov 18, 2021 51.59 50.87 50.83 50.87 16,826 -0.39(-0.76%)
Nov 17, 2021 51.91 51.91 51.18 51.27 18,217 -0.51(-0.99%)
Nov 16, 2021 51.54 51.81 51.52 51.78 11,776 +0.31(+0.59%)
Nov 15, 2021 51.93 51.93 51.34 51.47 8,727 -0.23(-0.44%)
Nov 12, 2021 51.38 51.70 51.38 51.70 13,740 +0.59(+1.15%)
Nov 11, 2021 51.55 51.55 51.10 51.11 9,381 +0.04(+0.08%)
Nov 10, 2021 51.91 51.07 17,960 -0.97(-1.86%)
Nov 09, 2021 52.36 52.61 51.96 52.03 12,637 -0.31(-0.59%)
Nov 08, 2021 52.11 52.41 52.11 52.35 9,323 +0.42(+0.80%)
Nov 05, 2021 52.15 52.15 51.60 51.93 13,226 -0.07(-0.13%)
Nov 04, 2021 52.03 52.29 51.88 51.99 9,859 +0.28(+0.55%)
Nov 03, 2021 51.59 51.74 51.32 51.71 5,669 +0.19(+0.37%)
Nov 02, 2021 51.55 51.70 51.41 51.52 15,629 -0.27(-0.52%)
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.