DTEC Historical Stock Price Data

ALPS Disruptive Technologies ETF (DTEC)

NYSEARCA: DTEC · Real-Time Price · USD

43.97

+0.68 (1.58%)

Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2024	43.57	43.57	43.29	43.29	43.29	-1.15%	2,210
Sep 24, 2024	43.70	43.79	43.55	43.79	43.79	0.39%	10,715
Sep 23, 2024	43.56	43.62	43.54	43.62	43.62	0.68%	876
Sep 20, 2024	43.30	43.38	43.15	43.33	43.33	-0.35%	5,737
Sep 19, 2024	43.48	43.61	43.48	43.48	43.48	1.85%	2,502
Sep 18, 2024	42.80	43.05	42.53	42.69	42.69	-0.45%	3,470
Sep 17, 2024	42.91	43.19	42.84	42.89	42.89	0.10%	3,692
Sep 16, 2024	42.76	42.84	42.71	42.84	42.84	0.24%	4,153
Sep 13, 2024	42.51	42.80	42.51	42.74	42.74	0.76%	5,342
Sep 12, 2024	42.24	42.43	42.20	42.42	42.42	0.55%	1,605
Sep 11, 2024	41.77	42.18	41.47	42.18	42.18	1.07%	2,382
Sep 10, 2024	41.68	41.74	41.38	41.74	41.74	0.31%	2,242
Sep 9, 2024	41.66	41.73	41.58	41.61	41.61	1.03%	1,487
Sep 6, 2024	41.19	41.19	41.17	41.18	41.18	-1.43%	783
Sep 5, 2024	41.99	41.99	41.62	41.78	41.78	-0.57%	3,772
Sep 4, 2024	41.89	42.23	41.89	42.02	42.02	2.40%	2,167
Sep 3, 2024	42.77	42.96	41.04	41.04	41.04	-4.71%	4,558
Aug 30, 2024	43.08	43.11	42.78	43.07	43.07	0.31%	1,688
Aug 29, 2024	42.82	43.25	42.82	42.93	42.93	0.52%	3,263
Aug 28, 2024	42.93	42.93	42.48	42.71	42.71	-0.76%	2,588
Aug 27, 2024	42.72	43.10	42.72	43.04	43.04	0.60%	2,405
Aug 26, 2024	42.87	42.97	42.78	42.78	42.78	-0.28%	4,083
Aug 23, 2024	42.65	42.90	42.62	42.90	42.90	1.54%	5,016
Aug 22, 2024	42.76	42.76	42.25	42.25	42.25	-1.04%	2,954
Aug 21, 2024	42.29	42.69	42.27	42.69	42.69	1.07%	2,937
Aug 20, 2024	42.41	42.41	42.24	42.24	42.24	-0.46%	1,270
Aug 19, 2024	41.93	42.54	41.93	42.44	42.44	1.23%	6,481
Aug 16, 2024	41.74	41.93	41.74	41.92	41.92	0.19%	5,070
Aug 15, 2024	41.77	41.95	41.68	41.84	41.84	1.62%	3,019
Aug 14, 2024	41.11	41.17	40.97	41.17	41.17	-	1,654
Aug 13, 2024	40.78	41.18	40.75	41.18	41.18	2.11%	12,335
Aug 12, 2024	40.47	40.53	40.33	40.33	40.33	-0.35%	2,393
Aug 9, 2024	40.33	40.54	40.29	40.47	40.47	0.05%	3,032
Aug 8, 2024	39.82	40.51	39.81	40.45	40.45	2.68%	9,134
Aug 7, 2024	40.10	40.40	39.39	39.39	39.39	-0.37%	4,477
Aug 6, 2024	39.19	39.79	39.05	39.54	39.54	1.48%	18,487
Aug 5, 2024	38.39	39.27	38.39	38.96	38.96	-2.58%	5,080
Aug 2, 2024	40.51	40.51	39.76	39.99	39.99	-2.61%	3,364
Aug 1, 2024	41.96	41.96	40.84	41.06	41.06	-2.48%	2,775
Jul 31, 2024	42.22	42.28	41.91	42.11	42.11	0.95%	3,272
Jul 30, 2024	41.92	41.92	41.49	41.71	41.71	-0.20%	6,598
Jul 29, 2024	41.94	41.94	41.71	41.79	41.79	-0.18%	4,809
Jul 26, 2024	41.94	41.94	41.81	41.87	41.87	0.66%	4,193
Jul 25, 2024	41.45	42.19	41.45	41.60	41.60	0.41%	6,940
Jul 24, 2024	42.03	42.03	41.43	41.43	41.43	-2.15%	5,917
Jul 23, 2024	42.24	42.53	42.24	42.34	42.34	-0.02%	6,538
Jul 22, 2024	42.17	42.34	41.93	42.34	42.34	1.13%	5,290
Jul 19, 2024	41.92	41.92	41.83	41.87	41.87	-0.59%	1,169
Jul 18, 2024	42.91	42.96	42.00	42.12	42.12	-1.60%	5,491
Jul 17, 2024	42.89	42.99	42.79	42.81	42.81	-1.54%	4,143
Jul 16, 2024	42.93	43.48	42.93	43.48	43.48	1.67%	65,052
Jul 15, 2024	42.69	42.95	42.69	42.76	42.76	-0.07%	5,422
Jul 12, 2024	42.37	42.83	42.37	42.79	42.79	1.28%	5,167
Jul 11, 2024	42.23	42.55	42.16	42.25	42.25	0.85%	5,231
Jul 10, 2024	41.64	41.89	41.57	41.89	41.89	0.66%	4,438
Jul 9, 2024	41.81	41.81	41.59	41.62	41.62	-0.68%	11,662
Jul 8, 2024	41.96	41.96	41.83	41.91	41.91	-0.21%	3,393
Jul 5, 2024	41.78	42.00	41.76	42.00	42.00	0.38%	8,240
Jul 3, 2024	41.51	41.85	41.51	41.84	41.84	1.04%	2,519
Jul 2, 2024	41.19	41.41	41.17	41.41	41.41	0.81%	13,422
Jul 1, 2024	41.26	41.30	40.98	41.07	41.07	-0.31%	1,651
Jun 28, 2024	41.17	41.37	41.05	41.20	41.20	0.18%	4,582
Jun 27, 2024	40.75	41.12	40.75	41.12	41.12	0.58%	7,611
Jun 26, 2024	40.71	40.93	40.71	40.89	40.89	0.21%	5,677
Jun 25, 2024	40.83	40.85	40.68	40.80	40.80	-0.45%	16,211
Jun 24, 2024	40.97	41.22	40.96	40.99	40.99	-0.12%	6,287
Jun 21, 2024	40.93	41.03	40.82	41.03	41.03	0.04%	11,311
Jun 20, 2024	41.03	41.09	40.95	41.02	41.02	-0.67%	7,115
Jun 18, 2024	41.29	41.40	41.25	41.30	41.30	-0.07%	2,214
Jun 17, 2024	41.10	41.33	40.94	41.32	41.32	0.31%	2,854
Jun 14, 2024	41.31	41.31	41.16	41.20	41.20	-0.91%	10,933
Jun 13, 2024	41.64	41.64	41.45	41.57	41.57	-0.90%	5,413
Jun 12, 2024	42.10	42.27	41.87	41.95	41.95	1.19%	3,921
Jun 11, 2024	41.35	41.55	41.22	41.46	41.46	-0.45%	20,812
Jun 10, 2024	41.23	41.66	41.23	41.64	41.64	0.33%	3,967
Jun 7, 2024	41.24	41.66	41.24	41.50	41.50	-0.90%	5,336
Jun 6, 2024	41.72	41.93	41.72	41.88	41.88	0.44%	2,456
Jun 5, 2024	41.22	41.70	41.22	41.70	41.70	1.63%	6,333
Jun 4, 2024	41.01	41.17	40.92	41.03	41.03	0.04%	10,512
Jun 3, 2024	41.23	41.23	40.79	41.02	41.02	-0.38%	3,333
May 31, 2024	41.10	41.17	40.58	41.17	41.17	0.41%	5,945
May 30, 2024	41.27	41.27	41.00	41.00	41.00	-0.90%	2,665
May 29, 2024	41.31	41.54	41.31	41.37	41.37	-0.97%	5,539
May 28, 2024	42.23	42.35	41.68	41.78	41.78	-1.08%	9,385
May 24, 2024	42.12	42.33	42.07	42.24	42.24	0.62%	3,137
May 23, 2024	42.42	42.42	41.90	41.98	41.98	-1.40%	4,812
May 22, 2024	42.67	42.78	42.49	42.58	42.58	-0.18%	4,015
May 21, 2024	42.58	42.75	42.57	42.65	42.65	-0.57%	11,155
May 20, 2024	42.79	42.95	42.79	42.90	42.90	0.40%	1,199
May 17, 2024	42.64	42.77	42.64	42.72	42.72	-0.31%	2,819
May 16, 2024	42.72	42.95	42.72	42.86	42.86	0.15%	10,839
May 15, 2024	42.66	42.79	42.49	42.79	42.79	1.21%	4,681
May 14, 2024	42.19	42.32	42.06	42.28	42.28	0.48%	8,192
May 13, 2024	42.07	42.26	42.07	42.08	42.08	0.50%	3,232
May 10, 2024	42.08	42.08	41.82	41.87	41.87	-0.13%	1,992
May 9, 2024	41.78	41.92	41.76	41.92	41.92	0.90%	1,809
May 8, 2024	41.40	41.55	41.40	41.55	41.55	-0.79%	4,933
May 7, 2024	41.81	42.11	41.77	41.88	41.88	0.41%	9,733
May 6, 2024	41.56	41.71	41.47	41.71	41.71	0.94%	3,862
May 3, 2024	41.27	41.32	41.10	41.32	41.32	1.19%	14,880