Indicators

Alps Disruptive Technologies ETF (NY: DTEC )

39.89 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	37.98	38.73	37.30	37.32	13,488	-1.07(-2.79%)
Apr 28, 2022	37.83	38.53	37.38	38.39	16,608	+1.01(+2.69%)
Apr 27, 2022	37.28	37.96	37.28	37.39	10,256	+0.06(+0.17%)
Apr 26, 2022	38.40	38.40	37.26	37.32	20,253	-1.33(-3.44%)
Apr 25, 2022	37.89	38.68	37.61	38.65	26,168	+0.37(+0.97%)
Apr 22, 2022	38.97	39.13	38.28	38.28	11,565	-0.97(-2.47%)
Apr 21, 2022	40.62	40.88	39.25	39.25	15,247	-1.07(-2.65%)
Apr 20, 2022	40.91	40.91	40.31	40.32	11,228	-0.52(-1.26%)
Apr 19, 2022	39.68	40.97	39.68	40.84	20,106	+0.96(+2.40%)
Apr 18, 2022	39.95	40.19	39.57	39.88	22,582	-0.36(-0.89%)
Apr 14, 2022	41.08	41.08	40.24	40.24	21,876	-0.81(-1.97%)
Apr 13, 2022	40.20	41.08	40.20	41.05	16,914	+0.74(+1.84%)
Apr 12, 2022	40.85	41.22	40.24	40.31	11,410	-0.23(-0.57%)
Apr 11, 2022	40.64	40.92	40.53	40.54	13,671	-0.61(-1.48%)
Apr 08, 2022	41.31	41.55	41.13	41.15	9,086	-0.48(-1.15%)
Apr 07, 2022	41.37	41.78	41.05	41.62	20,689	-0.03(-0.07%)
Apr 06, 2022	41.91	41.91	41.30	41.65	12,524	-1.08(-2.52%)
Apr 05, 2022	43.32	43.52	42.59	42.73	13,239	-0.84(-1.92%)
Apr 04, 2022	43.02	43.61	43.02	43.57	15,201	+0.73(+1.70%)

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.