Indicators

Alps Disruptive Technologies ETF (NY: DTEC )

41.71 +0.39 (+0.94%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.10	33.55	33.05	33.31	19,107	+0.28(+0.84%)
May 28, 2020	33.16	33.55	32.97	33.03	19,204	+0.29(+0.88%)
May 27, 2020	33.14	33.14	31.93	32.74	34,369	+0.01(+0.03%)
May 26, 2020	33.09	33.09	32.74	32.74	29,644	+0.54(+1.67%)
May 22, 2020	32.03	32.20	31.89	32.20	6,436	+0.17(+0.53%)
May 21, 2020	32.23	32.23	31.95	32.03	5,646	-0.19(-0.60%)
May 20, 2020	31.98	32.33	31.98	32.22	12,929	+0.74(+2.35%)
May 19, 2020	31.46	31.89	31.46	31.48	13,411	-0.10(-0.33%)
May 18, 2020	31.28	31.67	31.28	31.58	15,609	+1.23(+4.06%)
May 15, 2020	30.10	30.48	30.10	30.35	6,134	+0.12(+0.41%)
May 14, 2020	29.83	30.23	29.43	30.23	10,005	+0.09(+0.28%)
May 13, 2020	30.83	30.93	29.94	30.14	16,010	-0.69(-2.24%)
May 12, 2020	31.67	31.67	30.83	30.83	29,113	-0.73(-2.31%)
May 11, 2020	31.17	31.70	31.15	31.56	28,221	+0.19(+0.60%)
May 08, 2020	31.37	31.45	31.21	31.37	12,469	+0.44(+1.42%)
May 07, 2020	30.81	31.06	30.73	30.93	35,310	+0.67(+2.20%)
May 06, 2020	30.30	30.47	30.10	30.27	10,994	+0.21(+0.69%)
May 05, 2020	29.91	30.30	29.91	30.06	6,537	+0.45(+1.51%)
May 04, 2020	29.10	29.61	28.92	29.61	10,639	+0.45(+1.53%)

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.