ALPS Disruptive Technologies ETF (DTEC)
NYSEARCA: DTEC · Real-Time Price · USD
48.59
+0.09 (0.19%)
At close: Aug 6, 2025, 4:00 PM
48.59
0.00 (0.00%)
After-hours: Aug 6, 2025, 6:30 PM EDT
DTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 48.44 | 48.44 | 48.44 | 48.46 | - | -0.08% | 124 |
| Aug 5, 2025 | 48.94 | 48.94 | 48.50 | 48.50 | 48.50 | -0.69% | 3,244 |
| Aug 4, 2025 | 48.79 | 48.84 | 48.79 | 48.84 | 48.84 | 1.44% | 710 |
| Aug 1, 2025 | 47.83 | 48.32 | 47.83 | 48.14 | 48.14 | -1.24% | 1,302 |
| Jul 31, 2025 | 49.32 | 49.41 | 48.75 | 48.75 | 48.75 | -1.50% | 2,328 |
| Jul 30, 2025 | 49.70 | 49.94 | 49.39 | 49.49 | 49.49 | -1.10% | 1,190 |
| Jul 29, 2025 | 50.45 | 50.45 | 49.98 | 50.04 | 50.04 | -0.22% | 6,217 |
| Jul 28, 2025 | 50.45 | 50.45 | 50.15 | 50.15 | 50.15 | -0.43% | 1,847 |
| Jul 25, 2025 | 50.20 | 50.39 | 50.18 | 50.37 | 50.37 | 0.14% | 841 |
| Jul 24, 2025 | 50.25 | 50.31 | 50.20 | 50.30 | 50.30 | -0.26% | 1,708 |
| Jul 23, 2025 | 50.17 | 50.48 | 50.03 | 50.43 | 50.43 | 0.94% | 4,270 |
| Jul 22, 2025 | 49.73 | 49.96 | 49.73 | 49.96 | 49.96 | 0.76% | 2,656 |
| Jul 21, 2025 | 49.60 | 49.81 | 49.58 | 49.58 | 49.58 | 0.17% | 3,507 |
| Jul 18, 2025 | 49.56 | 49.56 | 49.48 | 49.49 | 49.49 | 0.16% | 656 |
| Jul 17, 2025 | 49.00 | 49.42 | 49.00 | 49.42 | 49.42 | 1.22% | 2,737 |
| Jul 16, 2025 | 48.70 | 48.82 | 48.70 | 48.82 | 48.82 | 0.17% | 3,444 |
| Jul 15, 2025 | 49.26 | 49.26 | 48.74 | 48.74 | 48.74 | -0.40% | 1,280 |
| Jul 14, 2025 | 48.70 | 48.95 | 48.70 | 48.94 | 48.94 | 0.55% | 2,549 |
| Jul 11, 2025 | 49.11 | 49.21 | 48.67 | 48.67 | 48.67 | -1.61% | 1,925 |
| Jul 10, 2025 | 49.96 | 49.96 | 49.46 | 49.46 | 49.46 | -0.80% | 460 |
| Jul 9, 2025 | 49.76 | 49.86 | 49.54 | 49.86 | 49.86 | 0.48% | 738 |
| Jul 8, 2025 | 49.67 | 49.67 | 49.62 | 49.62 | 49.62 | 0.22% | 998 |
| Jul 7, 2025 | 49.07 | 49.88 | 49.07 | 49.51 | 49.51 | -1.06% | 3,242 |
| Jul 3, 2025 | 49.63 | 50.10 | 49.63 | 50.04 | 50.04 | 1.42% | 8,093 |
| Jul 2, 2025 | 49.18 | 49.34 | 49.18 | 49.34 | 49.34 | 0.42% | 3,970 |
| Jul 1, 2025 | 48.89 | 49.27 | 48.89 | 49.14 | 49.14 | -0.39% | 18,352 |
| Jun 30, 2025 | 49.13 | 49.33 | 49.13 | 49.33 | 49.33 | 0.82% | 2,063 |
| Jun 27, 2025 | 48.71 | 49.14 | 48.71 | 48.93 | 48.93 | 0.51% | 5,489 |
| Jun 26, 2025 | 48.41 | 48.68 | 48.41 | 48.68 | 48.68 | 0.92% | 1,392 |
| Jun 25, 2025 | 48.30 | 48.32 | 48.24 | 48.24 | 48.24 | -0.36% | 3,251 |
| Jun 24, 2025 | 48.30 | 48.41 | 48.22 | 48.41 | 48.41 | 2.00% | 1,357 |
| Jun 23, 2025 | 46.83 | 47.46 | 46.83 | 47.46 | 47.46 | 1.12% | 4,323 |
| Jun 20, 2025 | 47.23 | 47.49 | 46.90 | 46.94 | 46.94 | -0.74% | 6,309 |
| Jun 18, 2025 | 47.67 | 47.67 | 47.29 | 47.29 | 47.29 | -0.31% | 83,018 |
| Jun 17, 2025 | 47.67 | 47.79 | 47.44 | 47.44 | 47.44 | -1.73% | 2,996 |
| Jun 16, 2025 | 48.10 | 48.39 | 48.10 | 48.27 | 48.27 | 1.72% | 2,331 |
| Jun 13, 2025 | 47.72 | 47.76 | 47.46 | 47.46 | 47.46 | -1.65% | 2,897 |
| Jun 12, 2025 | 48.30 | 48.37 | 48.19 | 48.25 | 48.25 | -0.17% | 3,295 |
| Jun 11, 2025 | 48.64 | 48.64 | 48.33 | 48.33 | 48.33 | -0.27% | 4,313 |
| Jun 10, 2025 | 48.47 | 48.48 | 48.33 | 48.46 | 48.46 | 0.50% | 3,395 |
| Jun 9, 2025 | 48.47 | 48.47 | 48.22 | 48.23 | 48.23 | 0.04% | 2,179 |
| Jun 6, 2025 | 48.28 | 48.28 | 48.20 | 48.20 | 48.20 | 0.70% | 578 |
| Jun 5, 2025 | 48.03 | 48.24 | 47.87 | 47.87 | 47.87 | -0.11% | 3,663 |
| Jun 4, 2025 | 47.94 | 47.94 | 47.72 | 47.92 | 47.92 | 0.72% | 3,604 |
| Jun 3, 2025 | 47.02 | 47.62 | 47.02 | 47.58 | 47.58 | 0.82% | 7,714 |
| Jun 2, 2025 | 46.90 | 47.19 | 46.90 | 47.19 | 47.19 | 0.06% | 926 |
| May 30, 2025 | 46.71 | 47.16 | 46.61 | 47.16 | 47.16 | 0.51% | 5,611 |
| May 29, 2025 | 46.90 | 47.09 | 46.85 | 46.93 | 46.93 | -0.09% | 5,080 |
| May 28, 2025 | 47.26 | 47.37 | 46.97 | 46.97 | 46.97 | -1.03% | 6,063 |
| May 27, 2025 | 46.94 | 47.51 | 46.94 | 47.46 | 47.46 | 2.25% | 10,200 |