ALPS Disruptive Technologies ETF (DTEC)
NYSEARCA: DTEC · Real-Time Price · USD
44.71
-0.22 (-0.49%)
Mar 27, 2025, 4:00 PM EST - Market closed
DTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 44.80 | 45.25 | 44.69 | 45.24 | 45.24 | 1.78% | 2,420 |
| Mar 14, 2025 | 43.75 | 44.44 | 43.75 | 44.44 | 44.44 | 2.78% | 3,081 |
| Mar 13, 2025 | 43.58 | 43.58 | 43.15 | 43.24 | 43.24 | -1.62% | 102,866 |
| Mar 12, 2025 | 44.03 | 44.09 | 43.60 | 43.95 | 43.95 | 0.37% | 3,585 |
| Mar 11, 2025 | 43.80 | 44.13 | 43.51 | 43.79 | 43.79 | -0.11% | 6,000 |
| Mar 10, 2025 | 44.67 | 44.67 | 43.68 | 43.84 | 43.84 | -3.35% | 4,143 |
| Mar 7, 2025 | 44.91 | 45.36 | 44.37 | 45.36 | 45.36 | 0.11% | 4,737 |
| Mar 6, 2025 | 45.99 | 46.07 | 45.25 | 45.31 | 45.31 | -1.63% | 2,090 |
| Mar 5, 2025 | 45.25 | 46.07 | 45.25 | 46.07 | 46.07 | 1.61% | 10,856 |
| Mar 4, 2025 | 44.64 | 45.88 | 44.48 | 45.34 | 45.34 | -0.30% | 8,432 |
| Mar 3, 2025 | 46.50 | 46.50 | 45.39 | 45.47 | 45.47 | -1.27% | 2,691 |
| Feb 28, 2025 | 45.60 | 46.06 | 45.53 | 46.06 | 46.06 | 0.12% | 3,961 |
| Feb 27, 2025 | 46.72 | 46.74 | 45.91 | 46.00 | 46.00 | -1.62% | 3,107 |
| Feb 26, 2025 | 46.74 | 47.21 | 46.57 | 46.76 | 46.76 | 0.30% | 3,954 |
| Feb 25, 2025 | 46.70 | 46.70 | 46.30 | 46.62 | 46.62 | -0.31% | 3,350 |
| Feb 24, 2025 | 46.55 | 47.05 | 46.55 | 46.77 | 46.77 | -0.84% | 3,259 |
| Feb 21, 2025 | 47.77 | 47.77 | 47.09 | 47.16 | 47.16 | -2.16% | 2,302 |
| Feb 20, 2025 | 48.11 | 48.30 | 47.99 | 48.20 | 48.20 | -0.93% | 5,585 |
| Feb 19, 2025 | 48.60 | 48.70 | 48.60 | 48.65 | 48.65 | -0.14% | 1,116 |
| Feb 18, 2025 | 48.55 | 48.72 | 48.46 | 48.72 | 48.72 | 0.53% | 3,104 |
| Feb 14, 2025 | 48.41 | 48.57 | 48.40 | 48.46 | 48.46 | 0.04% | 2,526 |
| Feb 13, 2025 | 48.10 | 48.44 | 48.07 | 48.44 | 48.44 | 1.11% | 7,988 |
| Feb 12, 2025 | 47.46 | 47.97 | 47.46 | 47.91 | 47.91 | -0.28% | 2,640 |
| Feb 11, 2025 | 48.07 | 48.07 | 47.96 | 48.04 | 48.04 | -0.62% | 2,384 |
| Feb 10, 2025 | 48.30 | 48.35 | 48.21 | 48.35 | 48.35 | 0.52% | 2,169 |
| Feb 7, 2025 | 48.43 | 48.47 | 47.99 | 48.10 | 48.10 | -0.68% | 1,949 |
| Feb 6, 2025 | 48.53 | 48.55 | 48.28 | 48.43 | 48.43 | -0.43% | 2,479 |
| Feb 5, 2025 | 48.42 | 48.63 | 48.10 | 48.63 | 48.63 | 0.87% | 1,414 |
| Feb 4, 2025 | 47.96 | 48.21 | 47.96 | 48.21 | 48.21 | 0.96% | 1,964 |
| Feb 3, 2025 | 46.97 | 47.82 | 46.97 | 47.76 | 47.76 | -0.32% | 7,346 |
| Jan 31, 2025 | 48.35 | 48.52 | 47.87 | 47.91 | 47.91 | -0.64% | 2,824 |
| Jan 30, 2025 | 48.21 | 48.38 | 48.11 | 48.22 | 48.22 | 0.97% | 4,649 |
| Jan 29, 2025 | 47.82 | 47.87 | 47.71 | 47.76 | 47.76 | -0.51% | 1,956 |
| Jan 28, 2025 | 47.81 | 48.15 | 47.66 | 48.01 | 48.01 | 0.95% | 6,934 |
| Jan 27, 2025 | 46.94 | 47.77 | 46.94 | 47.56 | 47.56 | -0.31% | 15,521 |
| Jan 24, 2025 | 47.69 | 47.95 | 47.66 | 47.70 | 47.70 | 0.27% | 1,927 |
| Jan 23, 2025 | 47.07 | 47.57 | 47.07 | 47.57 | 47.57 | 0.53% | 6,053 |
| Jan 22, 2025 | 47.33 | 47.45 | 47.23 | 47.32 | 47.32 | 0.28% | 3,190 |
| Jan 21, 2025 | 46.80 | 47.19 | 46.80 | 47.19 | 47.19 | 1.83% | 3,809 |
| Jan 17, 2025 | 46.56 | 46.56 | 46.30 | 46.34 | 46.34 | 0.84% | 2,300 |
| Jan 16, 2025 | 46.08 | 46.10 | 45.95 | 45.96 | 45.96 | 0.47% | 1,420 |