ALPS Disruptive Technologies ETF (DTEC)
NYSEARCA: DTEC · Real-Time Price · USD
48.74
-0.20 (-0.41%)
Jul 15, 2025, 4:00 PM - Market closed
DTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 23, 2025 | 46.37 | 46.68 | 46.34 | 46.42 | 46.42 | -0.34% | 87,457 |
| May 22, 2025 | 46.34 | 46.70 | 46.34 | 46.58 | 46.58 | -0.21% | 12,302 |
| May 21, 2025 | 46.71 | 47.23 | 46.67 | 46.67 | 46.67 | -1.13% | 2,758 |
| May 20, 2025 | 47.18 | 47.66 | 47.18 | 47.21 | 47.21 | -0.80% | 2,150 |
| May 19, 2025 | 46.90 | 47.74 | 46.90 | 47.59 | 47.59 | -0.55% | 2,087 |
| May 16, 2025 | 47.53 | 47.85 | 47.53 | 47.85 | 47.85 | 0.66% | 2,169 |
| May 15, 2025 | 47.19 | 47.54 | 47.19 | 47.54 | 47.54 | 0.16% | 2,536 |
| May 14, 2025 | 45.98 | 47.92 | 45.98 | 47.46 | 47.46 | -0.46% | 6,585 |
| May 13, 2025 | 45.57 | 47.89 | 45.57 | 47.68 | 47.68 | 1.23% | 4,553 |
| May 12, 2025 | 46.00 | 47.10 | 46.00 | 47.10 | 47.10 | 2.80% | 3,527 |
| May 9, 2025 | 45.62 | 45.82 | 45.62 | 45.82 | 45.82 | 0.25% | 2,769 |
| May 8, 2025 | 45.80 | 45.92 | 45.50 | 45.71 | 45.71 | 1.76% | 1,972 |
| May 7, 2025 | 43.58 | 44.92 | 43.58 | 44.92 | 44.92 | 0.33% | 787 |
| May 6, 2025 | 44.42 | 44.87 | 44.42 | 44.77 | 44.77 | 0.06% | 3,470 |
| May 5, 2025 | 44.82 | 44.94 | 44.74 | 44.74 | 44.74 | -0.14% | 1,351 |
| May 2, 2025 | 43.00 | 44.91 | 42.70 | 44.80 | 44.80 | 1.40% | 4,472 |