ALPS Disruptive Technologies ETF (DTEC)
NYSEARCA: DTEC · Real-Time Price · USD
46.97
-0.49 (-1.04%)
At close: May 28, 2025, 4:00 PM
46.97
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
DTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 47.26 | 47.37 | 47.26 | 47.28 | - | -0.39% | 550 |
| 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 |
| May 1, 2025 | 44.25 | 44.47 | 44.17 | 44.18 | 44.18 | 0.19% | 9,804 |
| Apr 30, 2025 | 43.41 | 44.10 | 43.36 | 44.10 | 44.10 | -0.17% | 2,140 |
| Apr 29, 2025 | 43.69 | 44.18 | 43.69 | 44.17 | 44.17 | 0.83% | 1,015 |
| Apr 28, 2025 | 43.88 | 43.88 | 43.45 | 43.81 | 43.81 | 0.41% | 6,069 |
| Apr 25, 2025 | 43.29 | 43.66 | 43.29 | 43.63 | 43.63 | 0.59% | 1,385 |
| Apr 24, 2025 | 42.97 | 43.38 | 42.97 | 43.38 | 43.38 | 2.47% | 2,787 |
| Apr 23, 2025 | 42.57 | 42.57 | 42.29 | 42.33 | 42.33 | 1.70% | 1,960 |
| Apr 22, 2025 | 41.21 | 41.71 | 41.19 | 41.62 | 41.62 | 2.52% | 5,027 |
| Apr 21, 2025 | 40.83 | 40.83 | 40.23 | 40.60 | 40.60 | -1.86% | 3,683 |
| Apr 17, 2025 | 41.66 | 41.66 | 41.34 | 41.37 | 41.37 | -0.17% | 2,212 |
| Apr 16, 2025 | 41.83 | 41.83 | 41.21 | 41.44 | 41.44 | -1.26% | 1,240 |
| Apr 15, 2025 | 42.34 | 42.34 | 41.86 | 41.97 | 41.97 | 0.18% | 2,485 |
| Apr 14, 2025 | 41.52 | 41.90 | 41.51 | 41.90 | 41.90 | 1.08% | 2,367 |
| Apr 11, 2025 | 39.43 | 41.45 | 39.43 | 41.45 | 41.45 | 1.82% | 2,078 |
| Apr 10, 2025 | 40.64 | 40.72 | 40.64 | 40.71 | 40.71 | -4.26% | 395 |
| Apr 9, 2025 | 37.11 | 42.61 | 37.11 | 42.52 | 42.52 | 11.14% | 7,559 |
| Apr 8, 2025 | 40.28 | 40.32 | 37.90 | 38.26 | 38.26 | -1.90% | 76,977 |
| Apr 7, 2025 | 37.92 | 39.25 | 37.45 | 39.00 | 39.00 | -0.96% | 7,656 |
| Apr 4, 2025 | 40.66 | 40.66 | 39.37 | 39.38 | 39.38 | -6.38% | 10,324 |
| Apr 3, 2025 | 42.25 | 42.52 | 42.06 | 42.06 | 42.06 | -4.86% | 5,425 |
| Apr 2, 2025 | 43.17 | 44.22 | 43.17 | 44.21 | 44.21 | 1.13% | 3,181 |
| Apr 1, 2025 | 43.39 | 43.74 | 43.38 | 43.72 | 43.72 | 0.57% | 5,744 |
| Mar 31, 2025 | 42.83 | 43.47 | 42.83 | 43.47 | 43.47 | -0.42% | 1,206 |
| Mar 28, 2025 | 43.66 | 43.66 | 43.65 | 43.65 | 43.65 | -2.37% | 629 |
| Mar 27, 2025 | 44.83 | 44.99 | 44.55 | 44.71 | 44.71 | -0.49% | 4,990 |
| Mar 26, 2025 | 45.60 | 45.60 | 44.93 | 44.93 | 44.93 | -1.73% | 89,621 |
| Mar 25, 2025 | 45.56 | 45.72 | 45.56 | 45.72 | 45.72 | 0.65% | 4,236 |
| Mar 24, 2025 | 45.19 | 45.43 | 45.19 | 45.43 | 45.43 | 1.37% | 3,908 |
| Mar 21, 2025 | 44.49 | 44.95 | 44.49 | 44.81 | 44.81 | -0.27% | 1,526 |
| Mar 20, 2025 | 45.12 | 45.23 | 44.88 | 44.94 | 44.94 | -0.58% | 2,745 |
| Mar 19, 2025 | 45.05 | 45.38 | 44.93 | 45.20 | 45.20 | 0.94% | 11,410 |
| Mar 18, 2025 | 44.96 | 44.96 | 44.63 | 44.77 | 44.77 | -1.02% | 2,066 |