Skip to main content

Alps Disruptive Technologies ETF (NY: DTEC )

42.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 30.53 30.68 30.15 30.33 12,114 -0.22(-0.71%)
Jul 30, 2019 30.65 30.83 30.21 30.55 12,913 -0.10(-0.33%)
Jul 29, 2019 30.83 30.83 30.52 30.65 6,847 -0.25(-0.80%)
Jul 26, 2019 30.66 30.94 30.66 30.89 8,145 +0.27(+0.89%)
Jul 25, 2019 30.97 30.97 30.61 30.62 10,840 -0.31(-1.01%)
Jul 24, 2019 30.71 30.93 30.68 30.93 3,505 +0.30(+0.96%)
Jul 23, 2019 30.66 30.68 30.51 30.64 6,570 +0.06(+0.20%)
Jul 22, 2019 30.59 30.64 30.47 30.58 10,504 +0.02(+0.07%)
Jul 19, 2019 30.79 30.79 30.56 30.56 12,369 -0.08(-0.27%)
Jul 18, 2019 30.59 30.69 30.45 30.64 9,937 -0.08(-0.24%)
Jul 17, 2019 30.73 30.81 30.71 30.72 14,979 +0.03(+0.10%)
Jul 16, 2019 30.94 30.94 30.59 30.69 19,424 -0.18(-0.60%)
Jul 15, 2019 30.93 31.12 30.77 30.87 18,213 -0.03(-0.11%)
Jul 12, 2019 30.95 30.95 30.72 30.91 10,458 -0.01(-0.03%)
Jul 11, 2019 31.04 31.04 30.75 30.92 24,173 +0.11(+0.36%)
Jul 10, 2019 31.32 31.32 30.76 30.81 53,189 +0.17(+0.54%)
Jul 09, 2019 30.28 30.69 30.28 30.64 5,641 +0.04(+0.14%)
Jul 08, 2019 30.58 30.89 30.50 30.60 13,904 -0.12(-0.41%)
Jul 05, 2019 30.69 30.99 30.51 30.72 6,436 -0.20(-0.66%)
Jul 03, 2019 30.86 30.93 30.73 30.93 6,536 +0.33(+1.09%)
Jul 02, 2019 30.63 30.63 30.47 30.59 17,648 +0.09(+0.29%)
Jul 01, 2019 30.77 30.78 30.43 30.51 15,963 +0.23(+0.76%)
Jun 28, 2019 30.10 30.27 30.10 30.27 5,329 +0.32(+1.06%)
Jun 27, 2019 29.77 29.96 29.75 29.96 18,454 +0.35(+1.19%)
Jun 26, 2019 29.74 29.80 29.60 29.60 13,036 -0.04(-0.12%)
Jun 25, 2019 29.95 29.96 29.45 29.64 63,350 -0.23(-0.76%)
Jun 24, 2019 30.13 30.36 29.79 29.87 14,638 -0.09(-0.31%)
Jun 21, 2019 30.18 30.25 29.96 29.96 11,967 -0.27(-0.89%)
Jun 20, 2019 30.34 30.36 30.14 30.23 26,663 +0.33(+1.10%)
Jun 19, 2019 29.72 29.90 29.69 29.90 7,700 +0.26(+0.87%)
Jun 18, 2019 29.56 29.71 29.56 29.64 36,372 +0.36(+1.23%)
Jun 17, 2019 29.17 29.39 29.11 29.28 39,681 +0.08(+0.27%)
Jun 14, 2019 29.45 29.48 29.10 29.21 12,872 -0.25(-0.84%)
Jun 13, 2019 29.50 29.50 29.39 29.45 6,154 +0.09(+0.32%)
Jun 12, 2019 30.14 30.14 29.24 29.36 19,856 -0.02(-0.08%)
Jun 11, 2019 29.84 29.91 29.25 29.38 23,901 -0.17(-0.57%)
Jun 10, 2019 29.47 29.69 29.47 29.55 8,560 +0.22(+0.76%)
Jun 07, 2019 28.63 29.39 28.63 29.33 25,342 +0.47(+1.61%)
Jun 06, 2019 28.88 28.97 28.63 28.86 8,700 +0.04(+0.13%)
Jun 05, 2019 28.84 28.88 27.85 28.83 55,873 +0.34(+1.19%)
Jun 04, 2019 28.07 28.49 28.07 28.49 10,339 +0.62(+2.21%)
Jun 03, 2019 28.33 29.83 27.75 27.87 81,021 -0.39(-1.37%)
May 31, 2019 28.33 28.40 28.20 28.26 17,900 -0.35(-1.22%)
May 30, 2019 28.70 28.70 28.44 28.61 11,995 +0.14(+0.51%)
May 29, 2019 28.54 28.60 28.37 28.47 8,225 -0.36(-1.25%)
May 28, 2019 28.84 29.19 28.77 28.82 11,621 +0.02(+0.07%)
May 24, 2019 28.91 28.92 28.61 28.81 9,453 +0.10(+0.36%)
May 23, 2019 28.82 28.82 28.59 28.70 8,849 -0.63(-2.16%)
May 22, 2019 29.25 29.43 29.25 29.33 30,800 +0.09(+0.30%)
May 21, 2019 29.15 29.27 29.15 29.25 2,850 +0.33(+1.14%)
May 20, 2019 29.03 29.03 28.76 28.92 9,094 -0.37(-1.27%)
May 17, 2019 29.47 29.62 29.29 29.29 13,173 -0.38(-1.29%)
May 16, 2019 29.20 29.72 29.20 29.67 8,460 +0.47(+1.62%)
May 15, 2019 28.73 29.64 28.73 29.20 28,588 +0.19(+0.64%)
May 14, 2019 28.71 29.19 28.70 29.01 98,879 +0.49(+1.73%)
May 13, 2019 28.89 29.28 28.43 28.52 27,360 -0.95(-3.22%)
May 10, 2019 29.38 29.54 28.94 29.47 25,241 -0.00(-0.01%)
May 09, 2019 29.34 29.53 28.95 29.47 75,250 -0.17(-0.58%)
May 08, 2019 29.88 29.88 29.58 29.64 25,385 +0.03(+0.10%)
May 07, 2019 29.93 29.95 29.44 29.61 20,430 -0.56(-1.86%)
May 06, 2019 29.83 30.23 29.56 30.17 11,776 -0.18(-0.59%)
May 03, 2019 30.36 30.36 30.11 30.35 13,073 +0.38(+1.27%)
May 02, 2019 30.20 30.20 29.76 29.97 101,355 -0.10(-0.34%)
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.