Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alps Disruptive Technologies ETF (NY: DTEC )

41.32 +0.49 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 28.08 28.25 27.88 27.96 18,735 +0.12(+0.43%)
Jul 30, 2018 28.36 28.36 27.84 27.84 11,866 -0.42(-1.48%)
Jul 27, 2018 28.83 28.84 28.26 28.26 12,872 -0.41(-1.42%)
Jul 26, 2018 28.82 28.92 28.60 28.67 15,891 -0.38(-1.30%)
Jul 25, 2018 28.63 29.09 28.63 29.05 19,447 +0.46(+1.60%)
Jul 24, 2018 28.92 29.02 28.54 28.59 13,933 -0.05(-0.17%)
Jul 23, 2018 28.77 29.20 28.64 28.64 11,869 -0.15(-0.52%)
Jul 20, 2018 28.95 29.06 28.74 28.79 7,167 +0.04(+0.14%)
Jul 19, 2018 28.74 29.02 28.74 28.75 20,485 -0.12(-0.41%)
Jul 18, 2018 28.87 28.95 28.74 28.87 9,393 +0.06(+0.21%)
Jul 17, 2018 28.59 28.81 28.59 28.81 7,821 +0.16(+0.56%)
Jul 16, 2018 28.75 28.75 28.64 28.65 58,037 -0.04(-0.14%)
Jul 13, 2018 28.74 28.79 28.64 28.69 88,631 -0.15(-0.52%)
Jul 12, 2018 28.66 28.84 28.66 28.84 22,904 +0.42(+1.47%)
Jul 11, 2018 28.33 28.45 28.33 28.42 1,795 +0.01(+0.03%)
Jul 10, 2018 28.47 28.53 28.35 28.41 16,904 +0.12(+0.44%)
Jul 09, 2018 28.35 28.40 28.22 28.29 4,575 +0.18(+0.65%)
Jul 06, 2018 27.74 28.10 27.74 28.10 3,616 +0.49(+1.76%)
Jul 05, 2018 27.62 27.62 27.51 27.61 7,421 -0.02(-0.07%)
Jul 03, 2018 27.63 27.63 27.63 0 -0.01(-0.04%)
Jul 02, 2018 27.25 27.65 27.23 27.64 11,694 +0.05(+0.18%)
Jun 29, 2018 27.67 27.73 27.59 27.59 5,787 +0.19(+0.69%)
Jun 28, 2018 27.19 27.42 27.16 27.41 7,317 +0.06(+0.22%)
Jun 27, 2018 27.63 27.76 27.32 27.35 29,018 -0.36(-1.29%)
Jun 26, 2018 27.55 27.72 27.54 27.70 8,261 +0.11(+0.40%)
Jun 25, 2018 28.06 28.06 27.48 27.59 15,858 -0.63(-2.22%)
Jun 22, 2018 28.40 28.42 28.17 28.22 8,088 -0.18(-0.63%)
Jun 21, 2018 28.58 28.58 28.29 28.40 11,210 -0.15(-0.52%)
Jun 20, 2018 28.58 28.61 28.54 28.55 9,085 +0.11(+0.39%)
Jun 19, 2018 28.43 28.45 28.20 28.44 12,431 -0.24(-0.85%)
Jun 18, 2018 28.47 28.70 28.44 28.68 113,275 -0.08(-0.29%)
Jun 15, 2018 28.83 28.72 28.77 7,499 +0.05(+0.17%)
Jun 14, 2018 28.73 28.83 28.72 28.72 3,911 +0.08(+0.28%)
Jun 13, 2018 28.71 29.03 28.61 28.64 17,089 -0.02(-0.07%)
Jun 12, 2018 28.65 28.81 28.62 28.66 107,488 +0.17(+0.61%)
Jun 11, 2018 28.29 28.48 28.29 28.48 12,314 +0.28(+0.99%)
Jun 08, 2018 28.08 28.21 28.04 28.21 13,896 +0.01(+0.05%)
Jun 07, 2018 28.44 28.44 27.97 28.19 29,604 -0.18(-0.63%)
Jun 06, 2018 28.37 28.37 23,508 +0.21(+0.76%)
Jun 05, 2018 28.08 28.19 28.05 28.16 10,811 +0.18(+0.63%)
Jun 04, 2018 27.88 27.98 27.79 27.98 5,821 +0.20(+0.72%)
Jun 01, 2018 27.69 28.05 27.69 27.78 12,018 +0.19(+0.68%)
May 31, 2018 27.64 27.71 27.51 27.59 6,755 +0.03(+0.11%)
May 30, 2018 27.47 27.63 27.42 27.56 5,089 +0.28(+1.02%)
May 29, 2018 27.35 27.41 27.24 27.29 5,876 -0.29(-1.05%)
May 25, 2018 27.58 27.58 27.58 0 -0.15(-0.53%)
May 24, 2018 27.61 27.73 27.50 27.72 2,624 +0.20(+0.72%)
May 23, 2018 27.40 27.52 27.39 27.52 6,484 -0.17(-0.61%)
May 22, 2018 27.81 27.81 27.57 27.69 5,456 -0.01(-0.03%)
May 21, 2018 27.78 27.79 27.69 27.70 9,781 +0.09(+0.32%)
May 18, 2018 27.67 27.67 27.57 27.61 22,426 +0.07(+0.25%)
May 17, 2018 27.51 27.69 27.51 27.54 13,086 +0.03(+0.11%)
May 16, 2018 27.48 27.54 27.36 27.51 58,551 +0.05(+0.20%)
May 15, 2018 27.48 27.48 27.35 27.46 4,727 -0.10(-0.38%)
May 14, 2018 27.77 27.86 27.55 27.56 76,222 -0.18(-0.65%)
May 11, 2018 27.78 27.80 27.73 27.75 14,348 -0.17(-0.60%)
May 10, 2018 27.35 27.91 27.35 27.91 17,760 +0.37(+1.34%)
May 09, 2018 27.33 27.57 27.23 27.54 11,556 +0.29(+1.06%)
May 08, 2018 27.07 27.27 27.07 27.26 3,614 +0.07(+0.26%)
May 07, 2018 27.03 27.27 26.93 27.19 6,783 +0.25(+0.92%)
May 04, 2018 26.61 26.97 26.61 26.94 8,389 +0.16(+0.61%)
May 03, 2018 26.65 26.77 26.43 26.77 4,885 +0.06(+0.24%)
May 02, 2018 26.78 26.82 26.70 26.71 6,268 +0.00(+0.00%)
May 01, 2018 26.55 26.74 26.51 26.71 4,122 +0.00(+0.00%)
Apr 30, 2018 26.69 26.71 26.61 26.71 4,658 +0.04(+0.15%)
Apr 27, 2018 26.66 26.78 26.63 26.67 16,877 +0.09(+0.34%)
Apr 26, 2018 26.63 26.72 26.58 26.58 8,235 +0.12(+0.45%)
Apr 25, 2018 26.65 26.65 26.29 26.46 3,567 -0.18(-0.67%)
Apr 24, 2018 27.04 27.11 26.60 26.64 10,332 -0.31(-1.16%)
Apr 23, 2018 27.09 27.09 26.92 26.95 3,516 -0.13(-0.48%)
Apr 20, 2018 27.22 27.25 27.05 27.08 5,675 -0.19(-0.68%)
Apr 19, 2018 27.43 27.43 27.24 27.27 4,053 -0.23(-0.85%)
Apr 18, 2018 27.33 27.54 27.33 27.50 10,610 +0.18(+0.66%)
Apr 17, 2018 27.11 27.35 27.11 27.33 9,244 +0.36(+1.33%)
Apr 16, 2018 26.93 27.01 26.93 26.97 8,189 +0.32(+1.19%)
Apr 13, 2018 26.83 26.84 26.61 26.65 5,396 -0.19(-0.72%)
Apr 12, 2018 26.75 26.92 26.75 26.84 6,320 +0.19(+0.73%)
Apr 11, 2018 26.75 26.77 26.65 26.65 3,943 +0.04(+0.15%)
Apr 10, 2018 26.55 26.68 26.49 26.61 47,549 +0.33(+1.25%)
Apr 09, 2018 26.05 26.45 26.05 26.28 1,474 +0.21(+0.79%)
Apr 06, 2018 26.27 26.30 25.98 26.08 4,403 -0.36(-1.36%)
Apr 05, 2018 26.40 26.53 26.36 26.44 16,558 +0.26(+1.00%)
Apr 04, 2018 25.68 26.17 25.68 26.17 2,772 +0.00(+0.02%)
Apr 03, 2018 25.99 26.17 25.73 26.17 5,023 +0.25(+0.95%)
Apr 02, 2018 26.28 26.28 25.66 25.92 13,411 -0.55(-2.07%)
Mar 29, 2018 26.47 26.47 26.47 0 +0.34(+1.29%)
Mar 28, 2018 26.19 26.19 26.00 26.13 11,435 -0.08(-0.30%)
Mar 27, 2018 26.72 26.82 26.21 26.21 8,844 -0.46(-1.72%)
Mar 26, 2018 26.52 26.69 26.30 26.67 2,812 +0.44(+1.67%)
Mar 23, 2018 26.49 26.64 26.10 26.23 9,789 -0.49(-1.82%)
Mar 22, 2018 26.91 26.96 26.72 26.72 7,853 -0.53(-1.93%)
Mar 21, 2018 27.20 27.30 27.20 27.25 8,740 +0.12(+0.44%)
Mar 20, 2018 27.11 27.19 27.01 27.13 9,429 +0.16(+0.59%)
Mar 19, 2018 27.54 27.54 26.97 26.97 2,829 -0.39(-1.42%)
Mar 16, 2018 27.23 27.45 27.17 27.36 4,663 -0.00(-0.00%)
Mar 15, 2018 27.47 27.50 27.36 27.36 3,745 -0.05(-0.18%)
Mar 14, 2018 27.36 27.45 27.35 27.41 3,353 +0.06(+0.22%)
Mar 13, 2018 27.67 27.73 27.27 27.35 12,969 -0.17(-0.61%)
Mar 12, 2018 27.42 27.52 27.35 27.51 8,575 +0.23(+0.84%)
Mar 09, 2018 27.00 27.29 27.00 27.29 12,373 +0.32(+1.18%)
Mar 08, 2018 26.91 26.97 26.88 26.97 5,269 +0.12(+0.44%)
Mar 07, 2018 26.85 26.85 5,330 +0.22(+0.82%)
Mar 06, 2018 26.38 26.71 26.38 26.63 5,382 +0.21(+0.79%)
Mar 05, 2018 26.02 26.42 26.02 26.42 8,306 +0.32(+1.22%)
Mar 02, 2018 25.66 26.10 25.66 26.10 3,539 +0.40(+1.55%)
Mar 01, 2018 25.85 25.99 25.69 25.70 9,398 -0.42(-1.60%)
Feb 28, 2018 26.35 26.35 26.12 26.12 6,708 -0.19(-0.72%)
Feb 27, 2018 26.55 26.55 26.30 26.31 2,818 -0.09(-0.34%)
Feb 26, 2018 26.37 26.47 26.32 26.40 3,632 +0.12(+0.45%)
Feb 23, 2018 26.05 26.29 26.00 26.28 7,796 +0.26(+0.99%)
Feb 22, 2018 26.12 26.18 25.94 26.02 5,522 -0.23(-0.87%)
Feb 21, 2018 26.19 26.42 26.19 26.25 8,431 +0.05(+0.19%)
Feb 20, 2018 26.05 26.37 26.05 26.20 5,629 -0.03(-0.11%)
Feb 16, 2018 26.23 26.23 26.23 0 +0.05(+0.21%)
Feb 15, 2018 26.03 26.18 25.95 26.18 7,657 +0.39(+1.52%)
Feb 14, 2018 25.27 25.78 25.27 25.78 5,679 +0.49(+1.93%)
Feb 13, 2018 25.16 25.30 25.14 25.30 3,400 +0.05(+0.21%)
Feb 12, 2018 25.06 25.27 25.06 25.24 6,505 +0.30(+1.22%)
Feb 09, 2018 24.96 25.01 24.26 24.94 42,647 +0.18(+0.72%)
Feb 08, 2018 25.53 25.53 24.76 24.76 9,714 -0.95(-3.71%)
Feb 07, 2018 26.11 26.11 26.11 25.71 7,052 +0.09(+0.35%)
Feb 06, 2018 24.97 25.63 24.96 25.63 10,763 +0.12(+0.49%)
Feb 05, 2018 26.22 26.22 25.36 25.50 8,130 -0.75(-2.86%)
Feb 02, 2018 26.59 26.75 26.25 26.25 17,030 -0.51(-1.91%)
Feb 01, 2018 26.78 28.06 26.64 26.76 7,885 +0.08(+0.32%)
Jan 31, 2018 26.73 26.79 26.65 26.68 15,321 +0.00(+0.01%)
Jan 30, 2018 26.78 26.85 26.57 26.68 14,999 -0.25(-0.93%)
Jan 29, 2018 27.10 27.22 26.93 26.93 20,047 -0.12(-0.44%)
Jan 26, 2018 26.64 27.17 26.64 27.05 19,286 +0.21(+0.80%)
Jan 25, 2018 27.32 27.32 26.76 26.83 32,311 -0.12(-0.46%)
Jan 24, 2018 27.07 27.13 26.84 26.96 32,774 +0.03(+0.11%)
Jan 23, 2018 26.82 26.95 26.70 26.93 32,534 +0.23(+0.88%)
Jan 22, 2018 26.65 26.69 26.55 26.69 27,717 +0.09(+0.36%)
Jan 19, 2018 26.58 26.60 26.54 26.60 22,645 +0.10(+0.37%)
Jan 18, 2018 26.70 26.80 26.45 26.50 38,765 +0.11(+0.43%)
Jan 17, 2018 26.64 26.64 26.25 26.39 13,539 +0.06(+0.22%)
Jan 16, 2018 27.40 29.65 26.23 26.33 58,689 -0.01(-0.04%)
Jan 12, 2018 26.34 26.34 26.34 0 +0.23(+0.90%)
Jan 11, 2018 25.92 26.11 25.92 26.11 6,176 +0.22(+0.86%)
Jan 10, 2018 25.76 25.88 25.75 25.88 21,561 -0.02(-0.08%)
Jan 09, 2018 25.95 25.99 25.86 25.90 1,860 -0.02(-0.08%)
Jan 08, 2018 25.73 25.92 25.73 25.92 2,849 +0.23(+0.89%)
Jan 05, 2018 25.71 25.73 25.60 25.70 5,224 +0.17(+0.66%)
Jan 04, 2018 25.62 25.66 25.51 25.53 10,925 +0.14(+0.55%)
Jan 03, 2018 25.40 25.57 25.38 25.39 7,940 +0.15(+0.60%)
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.