ALPS Disruptive Technologies ETF (DTEC)
NYSEARCA: DTEC · Real-Time Price · USD
52.47
+0.43 (0.82%)
Oct 24, 2025, 4:00 PM EDT - Market closed
DTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 52.61 | 52.66 | 52.47 | 52.47 | 52.47 | 0.82% | 1,268 |
| Oct 23, 2025 | 51.74 | 52.09 | 51.58 | 52.04 | 52.04 | 0.74% | 2,919 |
| Oct 22, 2025 | 52.03 | 52.06 | 51.31 | 51.66 | 51.66 | -0.92% | 3,699 |
| Oct 21, 2025 | 51.99 | 52.25 | 51.99 | 52.14 | 52.14 | 0.48% | 1,337 |
| Oct 20, 2025 | 51.13 | 51.89 | 51.13 | 51.89 | 51.89 | 1.69% | 2,407 |
| Oct 17, 2025 | 50.95 | 51.03 | 50.73 | 51.03 | 51.03 | -0.20% | 2,614 |
| Oct 16, 2025 | 51.78 | 51.90 | 51.09 | 51.13 | 51.13 | -0.82% | 2,371 |
| Oct 15, 2025 | 51.95 | 51.95 | 51.14 | 51.56 | 51.56 | 0.47% | 4,282 |
| Oct 14, 2025 | 50.68 | 51.63 | 50.56 | 51.31 | 51.31 | -0.18% | 7,411 |
| Oct 13, 2025 | 50.66 | 51.54 | 50.66 | 51.41 | 51.41 | 1.82% | 1,509 |
| Oct 10, 2025 | 50.99 | 51.00 | 50.49 | 50.49 | 50.49 | -3.41% | 470 |
| Oct 9, 2025 | 52.35 | 52.46 | 52.27 | 52.27 | 52.27 | -0.16% | 1,366 |
| Oct 8, 2025 | 51.02 | 52.35 | 51.02 | 52.35 | 52.35 | 1.45% | 3,786 |
| Oct 7, 2025 | 51.96 | 52.04 | 51.46 | 51.60 | 51.60 | -1.17% | 3,912 |
| Oct 6, 2025 | 51.95 | 52.42 | 51.95 | 52.21 | 52.21 | 0.60% | 2,667 |
| Oct 3, 2025 | 51.78 | 52.00 | 51.78 | 51.90 | 51.90 | 0.37% | 3,173 |
| Oct 2, 2025 | 51.42 | 51.71 | 51.42 | 51.71 | 51.71 | 0.75% | 434 |
| Oct 1, 2025 | 51.14 | 51.32 | 51.14 | 51.32 | 51.32 | 0.36% | 1,036 |
| Sep 30, 2025 | 51.15 | 51.15 | 50.90 | 51.14 | 51.14 | -0.06% | 794 |
| Sep 29, 2025 | 51.17 | 51.25 | 51.16 | 51.17 | 51.17 | 0.33% | 1,910 |
| Sep 26, 2025 | 50.64 | 51.00 | 50.64 | 51.00 | 51.00 | 0.49% | 1,818 |
| Sep 25, 2025 | 50.60 | 50.75 | 50.49 | 50.75 | 50.75 | -0.67% | 4,020 |
| Sep 24, 2025 | 51.53 | 51.62 | 51.07 | 51.09 | 51.09 | -0.51% | 1,047 |
| Sep 23, 2025 | 52.00 | 52.00 | 51.30 | 51.35 | 51.35 | -0.72% | 4,543 |
| Sep 22, 2025 | 51.32 | 51.73 | 51.32 | 51.73 | 51.73 | 0.82% | 628 |
| Sep 19, 2025 | 51.36 | 51.36 | 51.15 | 51.31 | 51.31 | -0.08% | 933 |
| Sep 18, 2025 | 51.19 | 51.35 | 51.19 | 51.35 | 51.35 | 1.14% | 1,028 |
| Sep 17, 2025 | 49.64 | 50.79 | 49.64 | 50.77 | 50.77 | 0.87% | 4,008 |
| Sep 16, 2025 | 50.11 | 50.34 | 50.00 | 50.33 | 50.33 | 0.45% | 2,868 |
| Sep 15, 2025 | 50.02 | 50.23 | 50.02 | 50.11 | 50.11 | 0.35% | 6,873 |
| Sep 12, 2025 | 50.17 | 50.19 | 49.93 | 49.93 | 49.93 | -0.88% | 2,364 |
| Sep 11, 2025 | 50.13 | 50.39 | 50.08 | 50.38 | 50.38 | 1.40% | 1,609 |
| Sep 10, 2025 | 50.17 | 50.17 | 49.59 | 49.68 | 49.68 | -1.88% | 1,423 |
| Sep 9, 2025 | 50.78 | 50.78 | 50.57 | 50.63 | 50.63 | -0.49% | 2,160 |
| Sep 8, 2025 | 50.62 | 50.88 | 50.56 | 50.88 | 50.88 | 0.77% | 2,906 |
| Sep 5, 2025 | 50.50 | 50.90 | 50.49 | 50.49 | 50.49 | 1.19% | 2,665 |
| Sep 4, 2025 | 49.51 | 49.90 | 49.27 | 49.90 | 49.90 | 0.50% | 2,548 |
| Sep 3, 2025 | 49.62 | 49.65 | 49.49 | 49.65 | 49.65 | 0.41% | 1,049 |
| Sep 2, 2025 | 49.57 | 49.57 | 49.12 | 49.45 | 49.45 | -1.48% | 2,360 |
| Aug 29, 2025 | 50.28 | 50.42 | 50.13 | 50.19 | 50.19 | -0.49% | 1,699 |
| Aug 28, 2025 | 50.15 | 50.45 | 50.15 | 50.44 | 50.44 | 0.95% | 5,017 |
| Aug 27, 2025 | 49.84 | 49.97 | 49.84 | 49.96 | 49.96 | 0.47% | 2,628 |
| Aug 26, 2025 | 49.72 | 49.74 | 49.72 | 49.73 | 49.73 | -0.20% | 1,471 |
| Aug 25, 2025 | 50.23 | 50.23 | 49.83 | 49.83 | 49.83 | -1.08% | 4,261 |
| Aug 22, 2025 | 49.66 | 50.37 | 49.66 | 50.37 | 50.37 | 2.64% | 2,132 |
| Aug 21, 2025 | 49.12 | 49.13 | 48.99 | 49.08 | 49.08 | -0.62% | 2,268 |
| Aug 20, 2025 | 49.33 | 49.41 | 49.16 | 49.38 | 49.38 | -0.15% | 1,202 |
| Aug 19, 2025 | 49.72 | 49.72 | 49.46 | 49.46 | 49.46 | -0.48% | 1,389 |
| Aug 18, 2025 | 49.61 | 49.70 | 49.61 | 49.70 | 49.70 | 0.65% | 2,674 |
| Aug 15, 2025 | 49.14 | 49.51 | 49.11 | 49.38 | 49.38 | 0.82% | 2,285 |