Indicators

Alps Disruptive Technologies ETF (NY: DTEC )

42.86 +0.06 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	28.19	28.92	28.10	28.90	6,218	+0.26(+0.92%)
Sep 27, 2019	29.08	29.10	28.51	28.64	6,335	-0.32(-1.09%)
Sep 26, 2019	29.06	29.06	28.92	28.96	26,153	-0.15(-0.53%)
Sep 25, 2019	28.94	29.14	28.78	29.11	6,640	+0.10(+0.34%)
Sep 24, 2019	29.48	29.48	28.98	29.01	8,004	-0.32(-1.10%)
Sep 23, 2019	29.25	29.36	29.25	29.33	5,458	-0.05(-0.18%)
Sep 20, 2019	28.16	29.54	28.16	29.39	5,631	-0.09(-0.32%)
Sep 19, 2019	29.74	29.74	29.41	29.48	12,971	-0.02(-0.08%)
Sep 18, 2019	29.50	29.60	29.19	29.50	11,588	-0.09(-0.31%)
Sep 17, 2019	28.12	29.59	28.12	29.59	3,551	+0.14(+0.49%)
Sep 16, 2019	29.31	29.47	29.31	29.45	4,736	-0.05(-0.16%)
Sep 13, 2019	29.49	29.61	29.45	29.50	4,223	-0.04(-0.14%)
Sep 12, 2019	29.55	29.59	29.45	29.54	2,978	+0.13(+0.44%)
Sep 11, 2019	29.12	29.41	29.12	29.41	6,343	+0.28(+0.96%)
Sep 10, 2019	28.90	29.14	28.79	29.13	9,587	+0.04(+0.13%)
Sep 09, 2019	29.37	29.38	29.08	29.09	12,578	-0.38(-1.30%)
Sep 06, 2019	29.52	29.60	29.47	29.48	6,938	+0.02(+0.06%)
Sep 05, 2019	29.41	29.49	29.23	29.46	7,267	+0.50(+1.72%)
Sep 04, 2019	29.37	29.37	28.81	28.96	9,494	+0.44(+1.56%)

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.