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

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	38.28	38.44	37.90	37.92	37.92	23,300
Feb 02, 2023	38.41	38.87	38.41	38.66	38.66	11,100
Feb 01, 2023	36.88	37.91	36.88	37.72	37.72	22,000
Jan 31, 2023	36.13	36.79	36.13	36.78	36.78	8,400
Jan 30, 2023	36.31	36.56	36.16	36.16	36.16	15,200
Jan 27, 2023	36.17	36.80	36.17	36.66	36.66	6,000
Jan 26, 2023	36.23	36.41	36.00	36.41	36.41	6,500
Jan 25, 2023	35.46	35.92	35.26	35.87	35.87	53,400
Jan 24, 2023	35.99	36.19	35.99	36.02	36.02	11,900
Jan 23, 2023	35.61	36.29	35.59	36.25	36.25	12,500
Jan 20, 2023	34.89	35.51	34.89	35.48	35.48	10,900
Jan 19, 2023	34.96	35.17	34.80	34.85	34.85	9,600
Jan 18, 2023	36.03	36.11	35.37	35.37	35.37	12,000
Jan 17, 2023	35.39	35.73	35.29	35.69	35.69	9,700
Jan 13, 2023	34.82	35.46	34.82	35.40	35.40	13,300
Jan 12, 2023	35.04	35.27	34.65	35.27	35.27	13,200
Jan 11, 2023	34.66	34.91	34.63	34.89	34.89	15,700
Jan 10, 2023	34.30	34.52	34.11	34.49	34.49	8,100
Jan 09, 2023	34.37	34.78	34.20	34.38	34.38	13,800
Jan 06, 2023	33.35	34.12	33.27	34.03	34.03	23,600
Jan 05, 2023	33.81	33.81	33.18	33.20	33.20	21,100
Jan 04, 2023	33.80	33.94	33.63	33.82	33.82	3,300
Jan 03, 2023	33.72	33.98	33.13	33.33	33.33	12,800
Dec 30, 2022	33.01	33.26	32.97	33.23	33.23	23,100
Dec 29, 2022	32.79	33.43	32.69	33.38	33.38	39,400
Dec 28, 2022	32.75	32.81	32.42	32.43	32.43	21,600
Dec 27, 2022	32.83	32.88	32.53	32.67	32.67	11,900
Dec 23, 2022	32.76	32.94	32.73	32.89	32.89	10,100
Dec 22, 2022	33.06	33.38	32.37	32.90	32.90	28,800
Dec 22, 2022	0.008 Dividend
Dec 21, 2022	33.22	33.56	32.95	33.46	33.45	10,800
Dec 20, 2022	32.86	33.26	32.86	33.03	33.02	117,100
Dec 19, 2022	33.66	33.66	33.04	33.10	33.09	8,100
Dec 16, 2022	33.68	33.86	33.33	33.54	33.53	14,200
Dec 15, 2022	34.55	34.55	33.89	33.95	33.94	19,500
Dec 14, 2022	35.28	35.59	35.04	35.19	35.18	7,200
Dec 13, 2022	35.88	35.99	35.14	35.33	35.33	12,500
Dec 12, 2022	34.31	34.71	34.31	34.71	34.70	16,800
Dec 09, 2022	34.32	34.59	34.26	34.26	34.25	5,300
Dec 08, 2022	34.07	34.49	34.01	34.45	34.44	9,500
Dec 07, 2022	33.92	34.17	33.84	34.00	33.99	20,000
Dec 06, 2022	34.57	34.63	33.87	34.07	34.07	17,600
Dec 05, 2022	35.12	35.12	34.54	34.69	34.68	8,400
Dec 02, 2022	35.00	35.54	35.00	35.48	35.47	8,600
Dec 01, 2022	35.16	35.67	35.16	35.59	35.58	8,000
Nov 30, 2022	33.94	34.92	33.79	34.92	34.92	5,100
Nov 29, 2022	34.02	34.08	33.81	33.84	33.83	5,600
Nov 28, 2022	34.41	34.50	34.00	34.09	34.08	6,500
Nov 25, 2022	34.61	34.76	34.61	34.74	34.73	900
Nov 23, 2022	34.25	34.71	34.25	34.65	34.64	5,000
Nov 22, 2022	34.11	34.31	33.92	34.30	34.29	7,200
Nov 21, 2022	34.07	34.20	33.96	34.07	34.07	3,600
Nov 18, 2022	34.54	34.54	34.11	34.29	34.28	8,200
Nov 17, 2022	34.02	34.46	34.02	34.31	34.30	6,500
Nov 16, 2022	35.08	35.08	34.69	34.70	34.69	5,400
Nov 15, 2022	35.62	35.65	35.13	35.31	35.30	8,900
Nov 14, 2022	34.96	35.17	34.81	34.81	34.80	7,800
Nov 11, 2022	34.54	35.45	34.54	35.34	35.33	7,900
Nov 10, 2022	33.65	34.52	33.63	34.52	34.51	8,500
Nov 09, 2022	32.52	32.57	32.11	32.12	32.11	6,200
Nov 08, 2022	32.64	33.20	32.49	32.79	32.78	5,700
Nov 07, 2022	32.35	32.46	32.04	32.37	32.37	7,000
Nov 04, 2022	32.23	32.36	31.59	32.06	32.05	9,400
Nov 03, 2022	31.85	32.10	31.63	31.79	31.78	23,200
Nov 02, 2022	33.43	33.60	32.32	32.38	32.37	16,200
Nov 01, 2022	34.16	34.18	33.43	33.58	33.57	8,700
Oct 31, 2022	33.33	33.68	33.33	33.50	33.49	10,200
Oct 28, 2022	33.09	33.70	33.07	33.70	33.69	16,000
Oct 27, 2022	33.33	33.70	33.22	33.22	33.21	18,800
Oct 26, 2022	33.58	34.09	33.45	33.45	33.44	3,900
Oct 25, 2022	32.47	33.33	32.47	33.33	33.32	10,200
Oct 24, 2022	32.30	32.35	31.74	32.27	32.26	17,700
Oct 21, 2022	31.37	32.17	31.34	32.17	32.16	5,900
Oct 20, 2022	31.67	32.15	31.39	31.58	31.57	6,400
Oct 19, 2022	31.79	31.87	31.60	31.64	31.64	3,900
Oct 18, 2022	29.94	32.43	29.94	31.99	31.98	11,400
Oct 17, 2022	31.16	31.66	31.16	31.51	31.50	3,700
Oct 14, 2022	31.63	31.63	30.45	30.45	30.45	7,400
Oct 13, 2022	30.03	31.42	30.00	31.30	31.29	31,300
Oct 12, 2022	30.88	30.92	30.64	30.76	30.75	9,400
Oct 11, 2022	31.13	31.28	30.74	30.96	30.96	19,200
Oct 10, 2022	31.51	31.51	31.24	31.48	31.47	2,800
Oct 07, 2022	32.56	32.56	31.90	31.93	31.92	15,100
Oct 06, 2022	33.22	33.34	33.05	33.13	33.12	3,800
Oct 05, 2022	32.95	33.58	32.95	33.45	33.44	4,600
Oct 04, 2022	33.10	33.57	33.10	33.47	33.46	5,700
Oct 03, 2022	31.66	32.36	31.66	32.21	32.20	8,500
Sep 30, 2022	31.56	32.24	31.49	31.49	31.48	9,700
Sep 29, 2022	31.70	31.83	31.44	31.66	31.65	8,600
Sep 28, 2022	31.54	32.41	31.54	32.37	32.36	7,400
Sep 27, 2022	31.98	31.98	31.35	31.67	31.66	8,900
Sep 26, 2022	31.77	32.17	31.45	31.61	31.61	12,100
Sep 23, 2022	32.01	32.01	31.54	31.86	31.85	12,200
Sep 22, 2022	33.10	33.10	32.35	32.48	32.47	18,400
Sep 21, 2022	33.68	33.99	33.26	33.29	33.28	14,200
Sep 20, 2022	33.75	33.91	33.56	33.69	33.69	9,600
Sep 19, 2022	33.73	34.17	33.73	34.17	34.16	4,100
Sep 16, 2022	34.08	34.11	33.84	34.11	34.10	14,100
Sep 15, 2022	34.82	35.06	34.55	34.62	34.61	4,200
Sep 14, 2022	35.18	35.30	34.95	35.21	35.20	24,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

ALPS Disruptive Technologies ETF (DTEC)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)