Indicators

Alps Disruptive Technologies ETF (NY: DTEC )

40.14 +0.05 (+0.12%)

Streaming Delayed Price Updated: 2:33 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	41.47	43.08		43.08	35,217	+1.74(+4.21%)
Jan 28, 2022	40.37	41.41	39.88	41.34	17,942	+0.93(+2.29%)
Jan 27, 2022	41.17	41.39	40.27	40.41	12,355	-0.47(-1.16%)
Jan 26, 2022	41.81	42.23	40.79	40.88	20,295	-0.20(-0.48%)
Jan 25, 2022	41.14	41.86	40.72	41.08	55,362	-1.02(-2.43%)
Jan 24, 2022	41.03	42.10	39.99	42.10	68,629	+0.12(+0.30%)
Jan 21, 2022	42.74	43.81	41.93	41.98	35,606	-1.11(-2.58%)
Jan 20, 2022	43.73	44.46	43.09	43.09	23,450	-0.36(-0.82%)
Jan 19, 2022	43.68	44.21	43.45	43.45	13,814	-0.14(-0.32%)
Jan 18, 2022	43.91	44.21	43.58	43.58	107,647	-0.99(-2.23%)
Jan 14, 2022				44.58	0	-0.24(-0.53%)
Jan 13, 2022	45.86	45.86	44.81	44.81	11,000	-1.16(-2.51%)
Jan 12, 2022	46.12	46.42	45.70	45.97	15,226	+0.03(+0.06%)
Jan 11, 2022	44.91	45.94	44.90	45.94	14,888	+0.76(+1.68%)
Jan 10, 2022	44.95	45.18	44.04	45.18	23,169	-0.38(-0.84%)
Jan 07, 2022	46.01	46.13	45.48	45.56	23,956	-0.40(-0.86%)
Jan 06, 2022	45.99	46.41	45.59	45.96	27,748	-0.36(-0.78%)
Jan 05, 2022	47.41	47.71	46.32	46.32	12,998	-1.66(-3.46%)
Jan 04, 2022	48.48	48.48	47.45	47.98	7,917	-0.50(-1.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.