ALPS Disruptive Technologies ETF (DTEC)
NYSEARCA: DTEC · Real-Time Price · USD
51.09
-0.26 (-0.50%)
Sep 24, 2025, 4:00 PM EDT - Market closed

DTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202551.5351.6251.0751.09--0.51%1,047
Sep 23, 202552.0052.0051.3051.3551.35-0.72%4,543
Sep 22, 202551.3251.7351.3251.7351.730.82%628
Sep 19, 202551.3651.3651.1551.3151.31-0.08%933
Sep 18, 202551.1951.3551.1951.3551.351.14%1,028
Sep 17, 202549.6450.7949.6450.7750.770.87%4,008
Sep 16, 202550.1150.3450.0050.3350.330.45%2,868
Sep 15, 202550.0250.2350.0250.1150.110.35%6,873
Sep 12, 202550.1750.1949.9349.9349.93-0.88%2,364
Sep 11, 202550.1350.3950.0850.3850.381.40%1,609
Sep 10, 202550.1750.1749.5949.6849.68-1.88%1,423
Sep 9, 202550.7850.7850.5750.6350.63-0.49%2,160
Sep 8, 202550.6250.8850.5650.8850.880.77%2,906
Sep 5, 202550.5050.9050.4950.4950.491.19%2,665
Sep 4, 202549.5149.9049.2749.9049.900.50%2,548
Sep 3, 202549.6249.6549.4949.6549.650.41%1,049
Sep 2, 202549.5749.5749.1249.4549.45-1.48%2,360
Aug 29, 202550.2850.4250.1350.1950.19-0.49%1,699
Aug 28, 202550.1550.4550.1550.4450.440.95%5,017
Aug 27, 202549.8449.9749.8449.9649.960.47%2,628
Aug 26, 202549.7249.7449.7249.7349.73-0.20%1,471
Aug 25, 202550.2350.2349.8349.8349.83-1.08%4,261
Aug 22, 202549.6650.3749.6650.3750.372.64%2,132
Aug 21, 202549.1249.1348.9949.0849.08-0.62%2,268
Aug 20, 202549.3349.4149.1649.3849.38-0.15%1,202
Aug 19, 202549.7249.7249.4649.4649.46-0.48%1,389
Aug 18, 202549.6149.7049.6149.7049.700.65%2,674
Aug 15, 202549.1449.5149.1149.3849.380.82%2,285
Aug 14, 202548.8248.9748.8248.9748.97-0.64%1,529
Aug 13, 202549.2949.2949.2949.2949.291.26%270
Aug 12, 202548.4948.6848.4948.6848.681.40%1,478
Aug 11, 202548.3948.5048.0048.0048.00-0.72%4,473
Aug 8, 202548.4648.4648.3548.3548.350.69%685
Aug 7, 202548.9248.9247.9048.0248.02-1.17%1,300
Aug 6, 202548.4448.5948.4448.5948.590.19%1,571
Aug 5, 202548.9448.9448.5048.5048.50-0.69%3,244
Aug 4, 202548.7948.8448.7948.8448.841.44%710
Aug 1, 202547.8348.3247.8348.1448.14-1.24%1,302
Jul 31, 202549.3249.4148.7548.7548.75-1.50%2,328
Jul 30, 202549.7049.9449.3949.4949.49-1.10%1,190
Jul 29, 202550.4550.4549.9850.0450.04-0.22%6,217
Jul 28, 202550.4550.4550.1550.1550.15-0.43%1,847
Jul 25, 202550.2050.3950.1850.3750.370.14%841
Jul 24, 202550.2550.3150.2050.3050.30-0.26%1,708
Jul 23, 202550.1750.4850.0350.4350.430.94%4,270
Jul 22, 202549.7349.9649.7349.9649.960.76%2,656
Jul 21, 202549.6049.8149.5849.5849.580.17%3,507
Jul 18, 202549.5649.5649.4849.4949.490.16%656
Jul 17, 202549.0049.4249.0049.4249.421.22%2,737
Jul 16, 202548.7048.8248.7048.8248.820.17%3,444