Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ALPS Disruptive Technologies ETF (DTEC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
37.92-0.74 (-1.91%)
At close: 03:58PM EST
38.01 +0.09 (+0.23%)
After hours: 05:05PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202338.2838.4437.9037.9237.9223,300
Feb 02, 202338.4138.8738.4138.6638.6611,100
Feb 01, 202336.8837.9136.8837.7237.7222,000
Jan 31, 202336.1336.7936.1336.7836.788,400
Jan 30, 202336.3136.5636.1636.1636.1615,200
Jan 27, 202336.1736.8036.1736.6636.666,000
Jan 26, 202336.2336.4136.0036.4136.416,500
Jan 25, 202335.4635.9235.2635.8735.8753,400
Jan 24, 202335.9936.1935.9936.0236.0211,900
Jan 23, 202335.6136.2935.5936.2536.2512,500
Jan 20, 202334.8935.5134.8935.4835.4810,900
Jan 19, 202334.9635.1734.8034.8534.859,600
Jan 18, 202336.0336.1135.3735.3735.3712,000
Jan 17, 202335.3935.7335.2935.6935.699,700
Jan 13, 202334.8235.4634.8235.4035.4013,300
Jan 12, 202335.0435.2734.6535.2735.2713,200
Jan 11, 202334.6634.9134.6334.8934.8915,700
Jan 10, 202334.3034.5234.1134.4934.498,100
Jan 09, 202334.3734.7834.2034.3834.3813,800
Jan 06, 202333.3534.1233.2734.0334.0323,600
Jan 05, 202333.8133.8133.1833.2033.2021,100
Jan 04, 202333.8033.9433.6333.8233.823,300
Jan 03, 202333.7233.9833.1333.3333.3312,800
Dec 30, 202233.0133.2632.9733.2333.2323,100
Dec 29, 202232.7933.4332.6933.3833.3839,400
Dec 28, 202232.7532.8132.4232.4332.4321,600
Dec 27, 202232.8332.8832.5332.6732.6711,900
Dec 23, 202232.7632.9432.7332.8932.8910,100
Dec 22, 202233.0633.3832.3732.9032.9028,800
Dec 22, 20220.008 Dividend
Dec 21, 202233.2233.5632.9533.4633.4510,800
Dec 20, 202232.8633.2632.8633.0333.02117,100
Dec 19, 202233.6633.6633.0433.1033.098,100
Dec 16, 202233.6833.8633.3333.5433.5314,200
Dec 15, 202234.5534.5533.8933.9533.9419,500
Dec 14, 202235.2835.5935.0435.1935.187,200
Dec 13, 202235.8835.9935.1435.3335.3312,500
Dec 12, 202234.3134.7134.3134.7134.7016,800
Dec 09, 202234.3234.5934.2634.2634.255,300
Dec 08, 202234.0734.4934.0134.4534.449,500
Dec 07, 202233.9234.1733.8434.0033.9920,000
Dec 06, 202234.5734.6333.8734.0734.0717,600
Dec 05, 202235.1235.1234.5434.6934.688,400
Dec 02, 202235.0035.5435.0035.4835.478,600
Dec 01, 202235.1635.6735.1635.5935.588,000
Nov 30, 202233.9434.9233.7934.9234.925,100
Nov 29, 202234.0234.0833.8133.8433.835,600
Nov 28, 202234.4134.5034.0034.0934.086,500
Nov 25, 202234.6134.7634.6134.7434.73900
Nov 23, 202234.2534.7134.2534.6534.645,000
Nov 22, 202234.1134.3133.9234.3034.297,200
Nov 21, 202234.0734.2033.9634.0734.073,600
Nov 18, 202234.5434.5434.1134.2934.288,200
Nov 17, 202234.0234.4634.0234.3134.306,500
Nov 16, 202235.0835.0834.6934.7034.695,400
Nov 15, 202235.6235.6535.1335.3135.308,900
Nov 14, 202234.9635.1734.8134.8134.807,800
Nov 11, 202234.5435.4534.5435.3435.337,900
Nov 10, 202233.6534.5233.6334.5234.518,500
Nov 09, 202232.5232.5732.1132.1232.116,200
Nov 08, 202232.6433.2032.4932.7932.785,700
Nov 07, 202232.3532.4632.0432.3732.377,000
Nov 04, 202232.2332.3631.5932.0632.059,400
Nov 03, 202231.8532.1031.6331.7931.7823,200
Nov 02, 202233.4333.6032.3232.3832.3716,200
Nov 01, 202234.1634.1833.4333.5833.578,700
Oct 31, 202233.3333.6833.3333.5033.4910,200
Oct 28, 202233.0933.7033.0733.7033.6916,000
Oct 27, 202233.3333.7033.2233.2233.2118,800
Oct 26, 202233.5834.0933.4533.4533.443,900
Oct 25, 202232.4733.3332.4733.3333.3210,200
Oct 24, 202232.3032.3531.7432.2732.2617,700
Oct 21, 202231.3732.1731.3432.1732.165,900
Oct 20, 202231.6732.1531.3931.5831.576,400
Oct 19, 202231.7931.8731.6031.6431.643,900
Oct 18, 202229.9432.4329.9431.9931.9811,400
Oct 17, 202231.1631.6631.1631.5131.503,700
Oct 14, 202231.6331.6330.4530.4530.457,400
Oct 13, 202230.0331.4230.0031.3031.2931,300
Oct 12, 202230.8830.9230.6430.7630.759,400
Oct 11, 202231.1331.2830.7430.9630.9619,200
Oct 10, 202231.5131.5131.2431.4831.472,800
Oct 07, 202232.5632.5631.9031.9331.9215,100
Oct 06, 202233.2233.3433.0533.1333.123,800
Oct 05, 202232.9533.5832.9533.4533.444,600
Oct 04, 202233.1033.5733.1033.4733.465,700
Oct 03, 202231.6632.3631.6632.2132.208,500
Sep 30, 202231.5632.2431.4931.4931.489,700
Sep 29, 202231.7031.8331.4431.6631.658,600
Sep 28, 202231.5432.4131.5432.3732.367,400
Sep 27, 202231.9831.9831.3531.6731.668,900
Sep 26, 202231.7732.1731.4531.6131.6112,100
Sep 23, 202232.0132.0131.5431.8631.8512,200
Sep 22, 202233.1033.1032.3532.4832.4718,400
Sep 21, 202233.6833.9933.2633.2933.2814,200
Sep 20, 202233.7533.9133.5633.6933.699,600
Sep 19, 202233.7334.1733.7334.1734.164,100
Sep 16, 202234.0834.1133.8434.1134.1014,100
Sep 15, 202234.8235.0634.5534.6234.614,200
Sep 14, 202235.1835.3034.9535.2135.2024,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement