Skip to main content

Alps Disruptive Technologies ETF (NY: DTEC )

42.25 +0.05 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 37.08 37.08 36.59 36.92 34,493 -0.08(-0.22%)
Jul 30, 2020 36.66 37.05 36.43 37.00 102,236 +0.03(+0.09%)
Jul 29, 2020 36.53 37.12 36.53 36.97 12,113 +0.62(+1.71%)
Jul 28, 2020 36.71 36.71 36.29 36.34 19,858 -0.51(-1.38%)
Jul 27, 2020 36.36 37.37 36.36 36.85 11,439 +0.62(+1.72%)
Jul 24, 2020 36.55 36.55 36.17 36.23 23,733 -0.50(-1.35%)
Jul 23, 2020 37.24 37.30 36.67 36.73 14,948 -0.25(-0.69%)
Jul 22, 2020 36.77 37.83 36.77 36.98 20,612 +0.17(+0.46%)
Jul 21, 2020 37.16 37.16 36.79 36.81 17,720 -0.10(-0.26%)
Jul 20, 2020 36.27 36.93 36.27 36.91 14,632 +0.75(+2.07%)
Jul 17, 2020 35.85 36.21 35.80 36.16 12,671 +0.49(+1.37%)
Jul 16, 2020 35.91 35.91 35.53 35.67 11,282 -0.33(-0.92%)
Jul 15, 2020 35.76 36.17 35.73 36.00 9,685 +0.58(+1.64%)
Jul 14, 2020 34.73 36.13 34.32 35.42 16,717 +0.41(+1.18%)
Jul 13, 2020 36.02 36.07 34.90 35.01 15,612 -0.74(-2.06%)
Jul 10, 2020 35.44 35.75 35.44 35.75 8,547 +0.08(+0.22%)
Jul 09, 2020 36.11 36.11 35.25 35.67 12,642 +0.01(+0.02%)
Jul 08, 2020 35.33 35.66 35.33 35.66 8,994 +0.58(+1.66%)
Jul 07, 2020 35.31 35.57 35.07 35.08 13,347 -0.37(-1.04%)
Jul 06, 2020 34.99 35.69 34.99 35.45 15,776 +0.63(+1.82%)
Jul 02, 2020 34.90 35.25 34.79 34.82 16,995 +0.11(+0.32%)
Jul 01, 2020 34.42 34.79 34.39 34.71 8,659 +0.30(+0.88%)
Jun 30, 2020 33.72 34.40 33.72 34.40 8,986 +0.52(+1.52%)
Jun 29, 2020 33.89 33.91 33.55 33.89 8,800 +0.30(+0.90%)
Jun 26, 2020 34.13 34.13 33.58 33.59 27,755 -0.58(-1.69%)
Jun 25, 2020 33.65 34.18 33.58 34.16 23,703 +0.30(+0.90%)
Jun 24, 2020 34.56 34.69 33.60 33.86 34,180 -0.84(-2.42%)
Jun 23, 2020 34.98 35.02 34.67 34.70 21,111 +0.07(+0.21%)
Jun 22, 2020 34.16 34.63 34.16 34.63 12,086 +0.34(+0.99%)
Jun 19, 2020 34.70 34.82 34.18 34.29 9,955 -0.09(-0.26%)
Jun 18, 2020 34.24 34.47 34.21 34.38 18,247 -0.22(-0.64%)
Jun 17, 2020 34.70 34.81 34.54 34.60 10,419 +0.22(+0.64%)
Jun 16, 2020 34.65 34.71 34.04 34.38 15,773 +0.51(+1.50%)
Jun 15, 2020 32.89 34.03 32.89 33.87 15,269 +0.43(+1.28%)
Jun 12, 2020 33.72 33.85 32.81 33.44 9,855 +0.58(+1.75%)
Jun 11, 2020 35.03 35.05 32.82 32.86 25,696 -2.03(-5.81%)
Jun 10, 2020 35.03 35.09 34.78 34.89 11,140 +0.04(+0.11%)
Jun 09, 2020 34.91 35.06 34.79 34.85 8,768 -0.24(-0.69%)
Jun 08, 2020 34.98 35.10 34.77 35.10 12,138 +0.18(+0.52%)
Jun 05, 2020 34.92 35.08 34.78 34.91 19,911 +0.65(+1.90%)
Jun 04, 2020 34.63 34.70 34.18 34.26 17,121 -0.48(-1.39%)
Jun 03, 2020 34.37 34.80 34.37 34.75 19,108 +0.54(+1.58%)
Jun 02, 2020 34.17 34.21 33.61 34.21 12,636 +0.18(+0.53%)
Jun 01, 2020 33.54 34.09 33.44 34.03 10,320 +0.72(+2.15%)
May 29, 2020 33.10 33.55 33.05 33.31 19,107 +0.28(+0.84%)
May 28, 2020 33.16 33.55 32.97 33.03 19,204 +0.29(+0.88%)
May 27, 2020 33.14 33.14 31.93 32.74 34,369 +0.01(+0.03%)
May 26, 2020 33.09 33.09 32.74 32.74 29,644 +0.54(+1.67%)
May 22, 2020 32.03 32.20 31.89 32.20 6,436 +0.17(+0.53%)
May 21, 2020 32.23 32.23 31.95 32.03 5,646 -0.19(-0.60%)
May 20, 2020 31.98 32.33 31.98 32.22 12,929 +0.74(+2.35%)
May 19, 2020 31.46 31.89 31.46 31.48 13,411 -0.10(-0.33%)
May 18, 2020 31.28 31.67 31.28 31.58 15,609 +1.23(+4.06%)
May 15, 2020 30.10 30.48 30.10 30.35 6,134 +0.12(+0.41%)
May 14, 2020 29.83 30.23 29.43 30.23 10,005 +0.09(+0.28%)
May 13, 2020 30.83 30.93 29.94 30.14 16,010 -0.69(-2.24%)
May 12, 2020 31.67 31.67 30.83 30.83 29,113 -0.73(-2.31%)
May 11, 2020 31.17 31.70 31.15 31.56 28,221 +0.19(+0.60%)
May 08, 2020 31.37 31.45 31.21 31.37 12,469 +0.44(+1.42%)
May 07, 2020 30.81 31.06 30.73 30.93 35,310 +0.67(+2.20%)
May 06, 2020 30.30 30.47 30.10 30.27 10,994 +0.21(+0.69%)
May 05, 2020 29.91 30.30 29.91 30.06 6,537 +0.45(+1.51%)
May 04, 2020 29.10 29.61 28.92 29.61 10,639 +0.45(+1.53%)
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.