Skip to main content

Alps Disruptive Technologies ETF (NY: DTEC )

42.25 +0.05 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 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 21,576 -0.09(-0.19%)
Jan 22, 2021 48.44 48.44 48.08 48.35 44,248 -0.02(-0.04%)
Jan 21, 2021 48.61 48.74 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 30,552 +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 41,379 -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 48.10 121,582 +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 23,928 -0.05(-0.12%)
Dec 30, 2020 46.32 46.32 45.96 46.04 23,928 +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 +0.64(+1.41%)
Dec 21, 2020 45.13 45.42 44.44 45.27 33,680 -0.07(-0.15%)
Dec 18, 2020 45.25 45.39 45.06 45.34 39,220 +0.54(+1.20%)
Dec 17, 2020 44.58 44.93 44.58 44.81 30,566 +0.66(+1.49%)
Dec 16, 2020 45.94 45.94 43.87 44.15 30,837 +0.24(+0.54%)
Dec 15, 2020 43.57 43.96 43.50 43.91 27,109 +0.71(+1.63%)
Dec 14, 2020 43.26 43.58 43.19 43.21 21,228 +0.32(+0.74%)
Dec 11, 2020 42.91 43.03 42.53 42.89 25,945 -0.04(-0.09%)
Dec 10, 2020 42.59 42.96 42.54 42.93 26,362 +0.14(+0.33%)
Dec 09, 2020 43.63 43.66 42.64 42.79 24,171 -0.81(-1.86%)
Dec 08, 2020 43.23 43.68 43.23 43.60 33,265 +0.28(+0.65%)
Dec 07, 2020 44.75 45.94 43.26 43.32 32,033 +0.05(+0.11%)
Dec 04, 2020 43.01 43.28 43.01 43.27 31,878 +0.52(+1.21%)
Dec 03, 2020 42.75 43.08 42.67 42.75 45,793 +0.16(+0.37%)
Dec 02, 2020 42.96 42.96 42.24 42.59 21,521 -0.26(-0.60%)
Dec 01, 2020 43.23 43.23 42.72 42.85 17,713 +0.10(+0.23%)
Nov 30, 2020 42.91 42.91 42.46 42.75 15,444 +0.04(+0.10%)
Nov 27, 2020 42.39 42.70 42.30 42.70 6,436 +0.49(+1.17%)
Nov 25, 2020 42.18 42.28 41.93 42.21 20,213 +0.16(+0.39%)
Nov 24, 2020 41.98 42.06 41.76 42.05 15,125 +0.38(+0.92%)
Nov 23, 2020 41.69 41.76 41.34 41.66 21,597 +0.34(+0.83%)
Nov 20, 2020 41.37 41.56 41.16 41.32 28,258 +0.14(+0.34%)
Nov 19, 2020 40.84 41.77 40.79 41.18 21,747 +0.55(+1.35%)
Nov 18, 2020 41.08 41.57 40.63 40.63 42,386 -0.27(-0.65%)
Nov 17, 2020 41.02 41.02 40.49 40.90 16,407 +0.06(+0.15%)
Nov 16, 2020 41.25 41.25 40.66 40.84 24,172 +0.18(+0.45%)
Nov 13, 2020 40.65 40.77 40.49 40.66 20,515 +0.22(+0.54%)
Nov 12, 2020 40.87 41.02 40.32 40.44 24,221 -0.37(-0.92%)
Nov 11, 2020 40.50 41.90 40.50 40.81 17,103 +0.82(+2.04%)
Nov 10, 2020 40.67 40.67 39.65 39.99 23,116 -0.95(-2.33%)
Nov 09, 2020 43.00 43.00 40.82 40.95 19,315 -0.02(-0.05%)
Nov 06, 2020 40.66 41.04 40.65 40.97 16,794 +0.18(+0.44%)
Nov 05, 2020 40.46 40.88 40.15 40.79 55,306 +1.30(+3.30%)
Nov 04, 2020 39.76 39.76 38.95 39.49 16,590 +0.99(+2.56%)
Nov 03, 2020 38.11 38.54 38.01 38.50 20,880 +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.