Skip to main content

Alps Disruptive Technologies ETF (NY: DTEC )

42.27 +0.06 (+0.14%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 33.84 34.82 33.69 34.82 5,085 +1.08(+3.20%)
Nov 29, 2022 33.92 33.98 33.71 33.74 5,576 -0.25(-0.73%)
Nov 28, 2022 34.31 34.40 33.90 33.99 6,513 -0.65(-1.87%)
Nov 25, 2022 34.51 34.66 34.51 34.63 947 +0.09(+0.25%)
Nov 23, 2022 34.15 34.61 34.15 34.55 5,051 +0.35(+1.02%)
Nov 22, 2022 34.01 34.21 33.82 34.20 7,217 +0.23(+0.66%)
Nov 21, 2022 33.97 34.10 33.86 33.97 3,625 -0.21(-0.63%)
Nov 18, 2022 34.44 34.44 34.01 34.18 8,259 -0.02(-0.06%)
Nov 17, 2022 33.92 34.36 33.92 34.21 6,480 -0.39(-1.13%)
Nov 16, 2022 34.97 34.97 34.59 34.60 5,408 -0.61(-1.72%)
Nov 15, 2022 35.51 35.54 35.02 35.20 8,892 +0.50(+1.43%)
Nov 14, 2022 34.85 35.06 34.71 34.71 7,837 -0.53(-1.50%)
Nov 11, 2022 34.44 35.34 34.44 35.23 7,958 +0.82(+2.38%)
Nov 10, 2022 33.55 34.42 33.53 34.42 8,568 +2.39(+7.47%)
Nov 09, 2022 32.42 32.47 32.01 32.02 6,224 -0.67(-2.04%)
Nov 08, 2022 32.54 33.10 32.39 32.69 5,764 +0.41(+1.29%)
Nov 07, 2022 32.25 32.36 31.95 32.28 7,052 +0.31(+0.98%)
Nov 04, 2022 32.13 32.26 31.49 31.96 9,414 +0.27(+0.85%)
Nov 03, 2022 31.75 32.00 31.53 31.69 23,244 -0.59(-1.82%)
Nov 02, 2022 33.33 32.22 32.28 16,210 -1.19(-3.57%)
Nov 01, 2022 34.06 34.08 33.33 33.48 8,738 +0.08(+0.23%)
Oct 31, 2022 33.23 33.58 33.23 33.40 10,249 -0.20(-0.59%)
Oct 28, 2022 32.99 33.60 32.97 33.60 16,049 +0.48(+1.45%)
Oct 27, 2022 33.23 33.60 33.12 33.12 18,867 -0.23(-0.69%)
Oct 26, 2022 33.48 33.99 33.35 33.35 3,907 +0.12(+0.37%)
Oct 25, 2022 32.37 33.23 32.37 33.23 10,210 +1.06(+3.29%)
Oct 24, 2022 32.20 32.25 31.65 32.17 17,727 +0.10(+0.30%)
Oct 21, 2022 31.28 32.07 31.25 32.07 5,914 +0.59(+1.87%)
Oct 20, 2022 31.57 32.05 31.30 31.49 6,371 -0.06(-0.20%)
Oct 19, 2022 31.69 31.77 31.51 31.55 3,904 -0.34(-1.08%)
Oct 18, 2022 29.85 32.33 29.85 31.89 11,417 +0.48(+1.51%)
Oct 17, 2022 31.07 31.56 31.07 31.42 3,726 +1.06(+3.48%)
Oct 14, 2022 31.53 31.53 30.36 30.36 7,442 -0.84(-2.71%)
Oct 13, 2022 29.94 31.33 29.91 31.21 31,419 +0.54(+1.76%)
Oct 12, 2022 30.79 30.83 30.55 30.67 9,396 -0.20(-0.66%)
Oct 11, 2022 31.04 31.19 30.65 30.87 19,213 -0.51(-1.63%)
Oct 10, 2022 31.42 31.42 31.15 31.38 2,787 -0.45(-1.42%)
Oct 07, 2022 32.46 32.46 31.80 31.83 15,164 -1.20(-3.62%)
Oct 06, 2022 33.12 33.24 32.95 33.03 3,845 -0.32(-0.95%)
Oct 05, 2022 32.85 33.48 32.85 33.35 4,589 -0.02(-0.07%)
Oct 04, 2022 33.00 33.47 33.00 33.37 5,726 +1.26(+3.92%)
Oct 03, 2022 31.56 32.26 31.56 32.11 8,510 +0.72(+2.29%)
Sep 30, 2022 31.46 32.14 31.40 31.40 9,742 -0.17(-0.54%)
Sep 29, 2022 31.60 31.73 31.35 31.56 8,675 -0.70(-2.18%)
Sep 28, 2022 31.45 32.31 31.45 32.27 7,468 +0.69(+2.20%)
Sep 27, 2022 31.88 31.88 31.26 31.57 8,950 +0.06(+0.18%)
Sep 26, 2022 31.67 32.07 31.36 31.52 12,113 -0.25(-0.78%)
Sep 23, 2022 31.92 31.92 31.44 31.77 12,285 -0.62(-1.90%)
Sep 22, 2022 33.00 33.00 32.25 32.38 18,496 -0.81(-2.43%)
Sep 21, 2022 33.58 33.89 33.16 33.19 14,279 -0.40(-1.20%)
Sep 20, 2022 33.65 33.81 33.46 33.59 9,597 -0.47(-1.38%)
Sep 19, 2022 33.63 34.07 33.63 34.06 4,063 +0.05(+0.16%)
Sep 16, 2022 33.98 34.01 33.74 34.01 14,107 -0.51(-1.47%)
Sep 15, 2022 34.72 34.95 34.45 34.52 4,232 -0.59(-1.68%)
Sep 14, 2022 35.07 35.19 34.84 35.10 24,198 +0.08(+0.24%)
Sep 13, 2022 35.23 35.52 34.95 35.02 14,540 -1.53(-4.19%)
Sep 12, 2022 36.36 36.60 36.30 36.55 3,648 +0.49(+1.36%)
Sep 09, 2022 35.58 36.16 35.58 36.06 5,548 +0.82(+2.32%)
Sep 08, 2022 34.54 35.24 34.54 35.24 9,842 +0.34(+0.98%)
Sep 07, 2022 34.05 34.90 34.05 34.90 9,216 +0.90(+2.66%)
Sep 06, 2022 34.16 34.22 33.72 34.00 7,717 -0.00(-0.00%)
Sep 02, 2022 34.30 34.76 34.00 34.00 1,029 -0.33(-0.95%)
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.