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

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
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202240.4941.5340.0041.4641.4617,781
Jan 27, 202241.2941.5140.3940.5340.5312,300
Jan 26, 202241.9442.3640.9141.0141.0120,200
Jan 25, 202241.2641.9940.8441.2041.2055,200
Jan 24, 202241.1542.2340.1142.2342.2368,400
Jan 21, 202242.8743.9442.0642.1042.1035,500
Jan 20, 202243.8644.6043.2243.2243.2223,400
Jan 19, 202243.8144.3443.5843.5843.5813,800
Jan 18, 202244.0444.3543.7243.7243.72107,300
Jan 14, 202244.5344.8044.1344.7144.7122,600
Jan 13, 202246.0046.0044.9544.9544.9511,000
Jan 12, 202246.2646.5645.8346.1146.1115,200
Jan 11, 202245.0546.0845.0446.0846.0814,800
Jan 10, 202245.0945.3244.1745.3245.3223,100
Jan 07, 202246.1546.2745.6245.7045.7023,900
Jan 06, 202246.1346.5545.7346.1046.1027,700
Jan 05, 202247.5547.8546.4646.4646.4613,000
Jan 04, 202248.6348.6347.5948.1348.137,900
Jan 03, 202248.6148.6748.2648.6348.6310,300
Dec 31, 202148.6148.6548.3848.3848.3825,100
Dec 30, 202148.4048.9248.4048.5748.5720,900
Dec 29, 202148.5448.5848.1548.4848.483,800
Dec 28, 202148.7748.8348.4948.4948.496,800
Dec 27, 202148.4848.8048.4848.7848.7816,300
Dec 23, 202147.8948.5947.8948.4348.438,900
Dec 22, 202147.1848.0647.1848.0148.0125,100
Dec 22, 20210.124 Dividend
Dec 21, 202146.7647.7246.7647.6747.558,600
Dec 20, 202146.4746.6546.2846.5746.4536,900
Dec 17, 202146.8347.4946.4047.3747.2518,800
Dec 16, 202148.5748.5747.1547.2747.1516,500
Dec 15, 202147.4248.1946.8748.1748.0524,000
Dec 14, 202147.6747.6746.8547.2547.1344,000
Dec 13, 202148.6648.6647.9448.1648.0443,500
Dec 10, 202148.8848.8848.2248.3448.2212,500
Dec 09, 202149.2349.2348.4048.4548.3213,900
Dec 08, 202148.8049.4248.7749.3649.2326,400
Dec 07, 202148.1548.9748.1548.7848.6516,100
Dec 06, 202147.1747.4346.7647.2947.1616,100
Dec 03, 202147.8347.8346.3846.9346.8111,600
Dec 02, 202147.0748.0047.0747.7947.6712,100
Dec 01, 202149.0049.0047.1847.1847.0520,400
Nov 30, 202149.4149.4148.1448.2648.1323,000
Nov 29, 202149.1549.3548.8249.1849.0619,300
Nov 26, 202148.8949.2148.5048.5548.4226,400
Nov 24, 202148.6849.2748.3449.2749.146,100
Nov 23, 202149.5349.7348.7849.2249.1013,900
Nov 22, 202151.1051.1049.8149.8849.7520,600
Nov 19, 202151.7251.7251.1251.1851.0517,400
Nov 18, 202151.8851.8851.0551.1651.0316,700
Nov 17, 202152.2052.2051.4751.5551.4218,100
Nov 16, 202151.8352.1051.8152.0751.9311,700
Nov 15, 202152.2252.2251.6351.7651.638,700
Nov 12, 202151.6751.9951.6751.9951.8513,700
Nov 11, 202151.8451.8451.3951.4051.279,300
Nov 10, 202152.2052.2151.1551.3651.2217,900
Nov 09, 202152.6552.9152.2552.3352.1912,600
Nov 08, 202152.4052.7052.4052.6452.509,300
Nov 05, 202152.4452.4451.8952.2252.0813,200
Nov 04, 202152.3252.5952.1752.2952.159,800
Nov 03, 202151.8852.0351.6152.0051.875,600
Nov 02, 202151.8451.9951.7051.8151.6815,500
Nov 01, 202152.0952.0951.8452.0851.9514,300
Oct 29, 202151.2351.7151.2351.7151.587,900
Oct 28, 202151.2451.5551.1151.5551.4210,800
Oct 27, 202151.5951.5950.8050.8050.6714,900
Oct 26, 202151.8451.8551.1951.3551.2215,000
Oct 25, 202151.1851.5651.0251.4951.3613,800
Oct 22, 202151.1151.1950.7150.9650.8311,000
Oct 21, 202150.6751.0350.6751.0350.9013,000
Oct 20, 202150.7951.2850.6250.7450.6111,400
Oct 19, 202150.2850.8350.2850.7250.5912,100
Oct 18, 202149.6450.0049.3350.0049.8717,800
Oct 15, 202149.7349.8649.5749.7849.6515,200
Oct 14, 202149.2049.4549.2049.3849.2510,700
Oct 13, 202148.4148.6848.3548.6748.5545,600
Oct 12, 202147.7748.1547.7747.9247.8015,900
Oct 11, 202147.7248.1047.5147.5447.4216,500
Oct 08, 202148.5948.5947.9147.9247.796,200
Oct 07, 202148.2048.8248.2048.4848.359,900
Oct 06, 202147.2447.8347.2147.8347.709,900
Oct 05, 202147.4947.9947.4947.8247.7013,700
Oct 04, 202148.2748.2747.0747.3347.2113,000
Oct 01, 202148.5448.7848.0248.7648.6310,000
Sep 30, 202148.9148.9248.4348.4848.3514,100
Sep 29, 202148.9448.9648.5148.5248.4043,400
Sep 28, 202149.5049.5048.7848.8148.6815,400
Sep 27, 202150.3350.5849.9750.1450.0127,100
Sep 24, 202150.5150.7450.3450.7150.5838,400
Sep 23, 202150.7351.0350.7350.9050.7630,600
Sep 22, 202150.2750.5050.0650.3850.2514,200
Sep 21, 202150.0050.1149.8349.8849.7515,300
Sep 20, 202150.5050.5049.2849.7349.6074,200
Sep 17, 202150.8150.8150.5050.7150.5712,300
Sep 16, 202150.5851.0050.5150.9350.7911,400
Sep 15, 202150.9350.9350.5050.8750.7418,000
Sep 14, 202151.0551.0550.5550.6050.479,900
Sep 13, 202151.2151.2150.4350.7650.6214,200
Sep 10, 202151.6451.6450.9450.9450.817,000
Sep 09, 202151.5851.6451.2751.2751.1414,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement