Skip to main content

Alps Disruptive Technologies ETF (NY: DTEC )

33.59 +0.37 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 33.09 33.59 33.09 33.59 11,003 +0.37(+1.11%)
Jun 30, 2022 33.10 33.41 32.84 33.22 5,127 -0.33(-0.98%)
Jun 29, 2022 33.32 33.63 33.32 33.55 5,418 -0.25(-0.74%)
Jun 28, 2022 34.80 35.00 33.78 33.80 38,197 -0.93(-2.68%)
Jun 27, 2022 35.01 35.01 34.51 34.73 17,102 -0.25(-0.71%)
Jun 24, 2022 34.26 35.03 34.26 34.98 9,614 +1.16(+3.43%)
Jun 23, 2022 33.32 33.87 33.15 33.82 19,665 +0.68(+2.05%)
Jun 22, 2022 32.52 33.43 32.52 33.14 23,179 +0.26(+0.79%)
Jun 21, 2022 32.90 33.36 32.79 32.88 27,091 +0.37(+1.14%)
Jun 17, 2022 31.90 32.73 31.62 32.51 43,260 +0.70(+2.20%)
Jun 16, 2022 32.27 32.30 31.68 31.81 22,050 -1.34(-4.04%)
Jun 15, 2022 32.94 33.51 32.50 33.15 13,265 +0.71(+2.19%)
Jun 14, 2022 32.76 32.87 32.22 32.44 18,501 -0.21(-0.64%)
Jun 13, 2022 33.15 33.69 32.65 32.65 11,715 -1.85(-5.37%)
Jun 10, 2022 34.70 34.86 34.33 34.50 9,273 -0.97(-2.73%)
Jun 09, 2022 36.28 36.36 35.47 35.47 8,749 -1.13(-3.09%)
Jun 08, 2022 36.71 37.04 36.55 36.60 11,324 -0.34(-0.92%)
Jun 07, 2022 35.91 37.02 35.91 36.94 14,186 +0.32(+0.87%)
Jun 06, 2022 37.04 37.14 36.57 36.62 16,135 +0.07(+0.19%)
Jun 03, 2022 36.77 36.87 36.46 36.55 7,690 -0.73(-1.96%)
Jun 02, 2022 35.78 37.37 35.78 37.28 50,587 +1.36(+3.79%)
Jun 01, 2022 36.50 36.75 35.83 35.92 10,419 -0.55(-1.51%)
May 31, 2022 36.91 36.91 36.43 36.47 10,630 -0.37(-1.01%)
May 27, 2022 36.01 36.84 36.01 36.84 9,629 +0.98(+2.74%)
May 26, 2022 34.91 35.99 34.91 35.86 20,827 +0.80(+2.28%)
May 25, 2022 34.45 35.26 34.45 35.06 19,844 +0.43(+1.24%)
May 24, 2022 34.76 35.06 34.34 34.63 23,325 -0.80(-2.25%)
May 23, 2022 35.06 35.44 34.94 35.43 13,550 +0.58(+1.65%)
May 20, 2022 35.23 35.23 34.15 34.85 30,184 +0.13(+0.36%)
May 19, 2022 33.82 35.08 33.82 34.73 22,540 +0.71(+2.08%)
May 18, 2022 34.51 34.89 33.93 34.02 67,118 -1.07(-3.05%)
May 17, 2022 34.81 35.10 34.45 35.09 31,471 +0.88(+2.57%)
May 16, 2022 34.75 34.75 34.21 34.21 25,401 -0.66(-1.89%)
May 13, 2022 33.70 34.99 33.70 34.87 40,802 +1.68(+5.06%)
May 12, 2022 32.33 33.66 32.32 33.19 51,284 +0.18(+0.56%)
May 11, 2022 33.78 34.29 32.99 33.01 23,298 -0.96(-2.83%)
May 10, 2022 34.21 34.30 33.27 33.97 41,935 +0.24(+0.71%)
May 09, 2022 35.01 35.01 33.58 33.73 40,960 -1.91(-5.35%)
May 06, 2022 36.23 36.25 35.36 35.64 11,040 -0.98(-2.68%)
May 05, 2022 38.10 38.10 36.26 36.62 22,238 -2.02(-5.23%)
May 04, 2022 37.55 38.78 36.89 38.64 53,019 +0.90(+2.38%)
May 03, 2022 37.72 37.84 37.48 37.74 13,070 +0.02(+0.05%)
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.