ALPS Disruptive Technologies ETF (DTEC)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

41.46

+0.93

(+2.29%)

At close: 03:51PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 28, 2022	40.49	41.53	40.00	41.46	41.46	17,781
Jan 27, 2022	41.29	41.51	40.39	40.53	40.53	12,300
Jan 26, 2022	41.94	42.36	40.91	41.01	41.01	20,200
Jan 25, 2022	41.26	41.99	40.84	41.20	41.20	55,200
Jan 24, 2022	41.15	42.23	40.11	42.23	42.23	68,400
Jan 21, 2022	42.87	43.94	42.06	42.10	42.10	35,500
Jan 20, 2022	43.86	44.60	43.22	43.22	43.22	23,400
Jan 19, 2022	43.81	44.34	43.58	43.58	43.58	13,800
Jan 18, 2022	44.04	44.35	43.72	43.72	43.72	107,300
Jan 14, 2022	44.53	44.80	44.13	44.71	44.71	22,600
Jan 13, 2022	46.00	46.00	44.95	44.95	44.95	11,000
Jan 12, 2022	46.26	46.56	45.83	46.11	46.11	15,200
Jan 11, 2022	45.05	46.08	45.04	46.08	46.08	14,800
Jan 10, 2022	45.09	45.32	44.17	45.32	45.32	23,100
Jan 07, 2022	46.15	46.27	45.62	45.70	45.70	23,900
Jan 06, 2022	46.13	46.55	45.73	46.10	46.10	27,700
Jan 05, 2022	47.55	47.85	46.46	46.46	46.46	13,000
Jan 04, 2022	48.63	48.63	47.59	48.13	48.13	7,900
Jan 03, 2022	48.61	48.67	48.26	48.63	48.63	10,300
Dec 31, 2021	48.61	48.65	48.38	48.38	48.38	25,100
Dec 30, 2021	48.40	48.92	48.40	48.57	48.57	20,900
Dec 29, 2021	48.54	48.58	48.15	48.48	48.48	3,800
Dec 28, 2021	48.77	48.83	48.49	48.49	48.49	6,800
Dec 27, 2021	48.48	48.80	48.48	48.78	48.78	16,300
Dec 23, 2021	47.89	48.59	47.89	48.43	48.43	8,900
Dec 22, 2021	47.18	48.06	47.18	48.01	48.01	25,100
Dec 22, 2021	0.124 Dividend
Dec 21, 2021	46.76	47.72	46.76	47.67	47.55	8,600
Dec 20, 2021	46.47	46.65	46.28	46.57	46.45	36,900
Dec 17, 2021	46.83	47.49	46.40	47.37	47.25	18,800
Dec 16, 2021	48.57	48.57	47.15	47.27	47.15	16,500
Dec 15, 2021	47.42	48.19	46.87	48.17	48.05	24,000
Dec 14, 2021	47.67	47.67	46.85	47.25	47.13	44,000
Dec 13, 2021	48.66	48.66	47.94	48.16	48.04	43,500
Dec 10, 2021	48.88	48.88	48.22	48.34	48.22	12,500
Dec 09, 2021	49.23	49.23	48.40	48.45	48.32	13,900
Dec 08, 2021	48.80	49.42	48.77	49.36	49.23	26,400
Dec 07, 2021	48.15	48.97	48.15	48.78	48.65	16,100
Dec 06, 2021	47.17	47.43	46.76	47.29	47.16	16,100
Dec 03, 2021	47.83	47.83	46.38	46.93	46.81	11,600
Dec 02, 2021	47.07	48.00	47.07	47.79	47.67	12,100
Dec 01, 2021	49.00	49.00	47.18	47.18	47.05	20,400
Nov 30, 2021	49.41	49.41	48.14	48.26	48.13	23,000
Nov 29, 2021	49.15	49.35	48.82	49.18	49.06	19,300
Nov 26, 2021	48.89	49.21	48.50	48.55	48.42	26,400
Nov 24, 2021	48.68	49.27	48.34	49.27	49.14	6,100
Nov 23, 2021	49.53	49.73	48.78	49.22	49.10	13,900
Nov 22, 2021	51.10	51.10	49.81	49.88	49.75	20,600
Nov 19, 2021	51.72	51.72	51.12	51.18	51.05	17,400
Nov 18, 2021	51.88	51.88	51.05	51.16	51.03	16,700
Nov 17, 2021	52.20	52.20	51.47	51.55	51.42	18,100
Nov 16, 2021	51.83	52.10	51.81	52.07	51.93	11,700
Nov 15, 2021	52.22	52.22	51.63	51.76	51.63	8,700
Nov 12, 2021	51.67	51.99	51.67	51.99	51.85	13,700
Nov 11, 2021	51.84	51.84	51.39	51.40	51.27	9,300
Nov 10, 2021	52.20	52.21	51.15	51.36	51.22	17,900
Nov 09, 2021	52.65	52.91	52.25	52.33	52.19	12,600
Nov 08, 2021	52.40	52.70	52.40	52.64	52.50	9,300
Nov 05, 2021	52.44	52.44	51.89	52.22	52.08	13,200
Nov 04, 2021	52.32	52.59	52.17	52.29	52.15	9,800
Nov 03, 2021	51.88	52.03	51.61	52.00	51.87	5,600
Nov 02, 2021	51.84	51.99	51.70	51.81	51.68	15,500
Nov 01, 2021	52.09	52.09	51.84	52.08	51.95	14,300
Oct 29, 2021	51.23	51.71	51.23	51.71	51.58	7,900
Oct 28, 2021	51.24	51.55	51.11	51.55	51.42	10,800
Oct 27, 2021	51.59	51.59	50.80	50.80	50.67	14,900
Oct 26, 2021	51.84	51.85	51.19	51.35	51.22	15,000
Oct 25, 2021	51.18	51.56	51.02	51.49	51.36	13,800
Oct 22, 2021	51.11	51.19	50.71	50.96	50.83	11,000
Oct 21, 2021	50.67	51.03	50.67	51.03	50.90	13,000
Oct 20, 2021	50.79	51.28	50.62	50.74	50.61	11,400
Oct 19, 2021	50.28	50.83	50.28	50.72	50.59	12,100
Oct 18, 2021	49.64	50.00	49.33	50.00	49.87	17,800
Oct 15, 2021	49.73	49.86	49.57	49.78	49.65	15,200
Oct 14, 2021	49.20	49.45	49.20	49.38	49.25	10,700
Oct 13, 2021	48.41	48.68	48.35	48.67	48.55	45,600
Oct 12, 2021	47.77	48.15	47.77	47.92	47.80	15,900
Oct 11, 2021	47.72	48.10	47.51	47.54	47.42	16,500
Oct 08, 2021	48.59	48.59	47.91	47.92	47.79	6,200
Oct 07, 2021	48.20	48.82	48.20	48.48	48.35	9,900
Oct 06, 2021	47.24	47.83	47.21	47.83	47.70	9,900
Oct 05, 2021	47.49	47.99	47.49	47.82	47.70	13,700
Oct 04, 2021	48.27	48.27	47.07	47.33	47.21	13,000
Oct 01, 2021	48.54	48.78	48.02	48.76	48.63	10,000
Sep 30, 2021	48.91	48.92	48.43	48.48	48.35	14,100
Sep 29, 2021	48.94	48.96	48.51	48.52	48.40	43,400
Sep 28, 2021	49.50	49.50	48.78	48.81	48.68	15,400
Sep 27, 2021	50.33	50.58	49.97	50.14	50.01	27,100
Sep 24, 2021	50.51	50.74	50.34	50.71	50.58	38,400
Sep 23, 2021	50.73	51.03	50.73	50.90	50.76	30,600
Sep 22, 2021	50.27	50.50	50.06	50.38	50.25	14,200
Sep 21, 2021	50.00	50.11	49.83	49.88	49.75	15,300
Sep 20, 2021	50.50	50.50	49.28	49.73	49.60	74,200
Sep 17, 2021	50.81	50.81	50.50	50.71	50.57	12,300
Sep 16, 2021	50.58	51.00	50.51	50.93	50.79	11,400
Sep 15, 2021	50.93	50.93	50.50	50.87	50.74	18,000
Sep 14, 2021	51.05	51.05	50.55	50.60	50.47	9,900
Sep 13, 2021	51.21	51.21	50.43	50.76	50.62	14,200
Sep 10, 2021	51.64	51.64	50.94	50.94	50.81	7,000
Sep 09, 2021	51.58	51.64	51.27	51.27	51.14	14,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,431.85+105.34(+2.43%)

Dow 3034,725.47+564.69(+1.65%)

Nasdaq13,770.57+417.79(+3.13%)

Russell 20001,968.51+37.22(+1.93%)

Crude Oil87.29+0.68(+0.79%)

Gold1,792.30-2.70(-0.15%)

ALPS Disruptive Technologies ETF (DTEC)

S&P 500
4,431.85
+105.34(+2.43%)

Dow 30
34,725.47
+564.69(+1.65%)

Nasdaq
13,770.57
+417.79(+3.13%)

Russell 2000
1,968.51
+37.22(+1.93%)

Crude Oil
87.29
+0.68(+0.79%)

Gold
1,792.30
-2.70(-0.15%)