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 (%)
Sep 29, 2023 35.67 35.67 35.28 35.32 8,068 -0.02(-0.05%)
Sep 28, 2023 34.92 35.40 34.92 35.34 5,607 +0.36(+1.04%)
Sep 27, 2023 35.05 35.15 34.76 34.98 2,584 +0.14(+0.40%)
Sep 26, 2023 35.05 35.05 34.82 34.84 2,284 -0.47(-1.33%)
Sep 25, 2023 35.11 35.33 35.29 35.31 2,776 -0.04(-0.12%)
Sep 22, 2023 35.49 35.56 35.34 35.35 3,400 +0.00(+0.00%)
Sep 21, 2023 35.72 35.72 35.35 35.35 11,161 -0.74(-2.05%)
Sep 20, 2023 36.45 36.52 36.08 36.09 17,547 -0.20(-0.55%)
Sep 19, 2023 36.22 36.29 36.14 36.29 3,288 -0.22(-0.59%)
Sep 18, 2023 36.40 36.55 36.40 36.51 5,057 -0.13(-0.35%)
Sep 15, 2023 36.93 36.93 36.57 36.64 4,648 -0.39(-1.04%)
Sep 14, 2023 36.89 37.03 36.89 37.03 1,266 +0.28(+0.75%)
Sep 13, 2023 36.78 36.86 36.69 36.75 6,005 -0.12(-0.34%)
Sep 12, 2023 36.95 37.08 36.87 36.87 7,309 -0.31(-0.84%)
Sep 11, 2023 37.12 37.25 37.12 37.19 6,913 +0.18(+0.47%)
Sep 08, 2023 37.05 37.22 36.99 37.01 5,798 -0.15(-0.39%)
Sep 07, 2023 36.96 37.16 36.96 37.16 6,683 -0.35(-0.94%)
Sep 06, 2023 37.47 37.63 37.41 37.51 23,008 +0.04(+0.12%)
Sep 05, 2023 37.56 37.56 37.47 37.47 5,232 -0.33(-0.87%)
Sep 01, 2023 37.96 37.96 37.73 37.80 9,395 +0.05(+0.14%)
Aug 31, 2023 37.65 37.89 37.65 37.74 6,401 +0.17(+0.45%)
Aug 30, 2023 37.64 37.64 37.57 37.57 1,126 +0.20(+0.53%)
Aug 29, 2023 36.75 37.38 36.75 37.38 24,582 +0.54(+1.47%)
Aug 28, 2023 36.75 36.88 36.75 36.84 4,068 +0.22(+0.59%)
Aug 25, 2023 36.31 36.68 36.14 36.62 4,782 +0.40(+1.09%)
Aug 24, 2023 36.86 36.86 36.22 36.22 3,296 -0.53(-1.45%)
Aug 23, 2023 36.46 36.88 36.46 36.76 6,496 +0.41(+1.12%)
Aug 22, 2023 36.47 36.47 36.30 36.35 3,980 -0.04(-0.11%)
Aug 21, 2023 36.12 36.44 36.12 36.39 4,962 +0.28(+0.78%)
Aug 18, 2023 35.68 36.22 35.68 36.11 6,739 -0.02(-0.06%)
Aug 17, 2023 36.79 37.00 36.13 36.13 4,104 -0.68(-1.86%)
Aug 16, 2023 37.08 37.19 36.82 36.82 3,665 -0.43(-1.15%)
Aug 15, 2023 37.50 37.50 37.25 37.25 6,518 -0.55(-1.45%)
Aug 14, 2023 37.73 37.80 37.72 37.79 3,308 +0.16(+0.42%)
Aug 11, 2023 37.63 37.73 37.63 37.63 2,691 -0.35(-0.92%)
Aug 10, 2023 37.89 38.17 37.88 37.98 10,544 +0.30(+0.81%)
Aug 09, 2023 37.94 37.94 37.61 37.68 5,979 -0.27(-0.70%)
Aug 08, 2023 37.98 37.98 37.71 37.94 7,615 -0.69(-1.77%)
Aug 07, 2023 38.52 38.63 38.40 38.63 5,392 +0.24(+0.63%)
Aug 04, 2023 38.83 38.83 38.39 38.39 4,933 -0.47(-1.22%)
Aug 03, 2023 38.89 38.91 38.77 38.86 1,237 -0.15(-0.39%)
Aug 02, 2023 39.59 39.59 38.95 39.01 1,337 -1.14(-2.83%)
Aug 01, 2023 40.13 40.17 39.99 40.15 6,480 -0.20(-0.50%)
Jul 31, 2023 40.10 40.50 40.10 40.35 6,778 +0.17(+0.43%)
Jul 28, 2023 40.16 40.29 40.03 40.18 5,912 +0.47(+1.18%)
Jul 27, 2023 40.42 40.42 39.70 39.71 3,358 -0.18(-0.46%)
Jul 26, 2023 39.58 39.89 39.58 39.89 5,534 -0.08(-0.19%)
Jul 25, 2023 39.84 40.00 39.84 39.97 10,678 +0.06(+0.14%)
Jul 24, 2023 39.97 40.03 39.84 39.92 3,914 -0.09(-0.23%)
Jul 21, 2023 40.11 40.20 40.00 40.01 7,537 -0.01(-0.04%)
Jul 20, 2023 40.46 40.46 40.01 40.02 4,531 -0.78(-1.92%)
Jul 19, 2023 40.91 41.06 40.71 40.81 9,882 +0.00(+0.01%)
Jul 18, 2023 40.60 40.80 40.60 40.80 3,645 +0.16(+0.39%)
Jul 17, 2023 40.13 40.68 40.13 40.64 4,830 +0.48(+1.18%)
Jul 14, 2023 40.39 40.40 40.17 40.17 5,532 -0.27(-0.66%)
Jul 13, 2023 40.04 40.43 40.04 40.43 4,043 +0.76(+1.92%)
Jul 12, 2023 39.80 39.80 39.53 39.67 12,524 +0.39(+0.98%)
Jul 11, 2023 39.13 39.29 39.05 39.29 9,524 +0.34(+0.87%)
Jul 10, 2023 38.31 38.95 38.31 38.95 6,538 +0.59(+1.55%)
Jul 07, 2023 38.07 38.70 38.07 38.35 12,497 +0.13(+0.34%)
Jul 06, 2023 38.20 38.24 37.90 38.23 3,867 -0.58(-1.50%)
Jul 05, 2023 38.70 38.82 38.67 38.81 2,742 -0.30(-0.77%)
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.