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 (%)
Mar 28, 2024 42.11 42.37 42.11 42.25 3,735 +0.05(+0.11%)
Mar 27, 2024 42.14 42.21 41.81 42.21 4,291 +0.32(+0.77%)
Mar 26, 2024 41.92 42.10 41.88 41.88 6,555 +0.03(+0.07%)
Mar 25, 2024 41.80 41.96 41.80 41.86 6,070 -0.11(-0.27%)
Mar 22, 2024 42.19 42.19 41.89 41.97 2,310 -0.34(-0.80%)
Mar 21, 2024 42.39 42.52 42.31 42.31 2,588 +0.09(+0.22%)
Mar 20, 2024 41.78 42.25 41.78 42.22 13,992 +0.34(+0.81%)
Mar 19, 2024 41.61 41.88 41.61 41.88 4,239 +0.06(+0.14%)
Mar 18, 2024 41.90 41.92 41.80 41.82 3,479 +0.27(+0.65%)
Mar 15, 2024 41.83 41.83 41.54 41.55 1,755 -0.50(-1.19%)
Mar 14, 2024 42.57 42.58 42.00 42.05 3,693 -0.53(-1.24%)
Mar 13, 2024 42.71 42.88 42.58 42.58 17,372 -0.26(-0.61%)
Mar 12, 2024 42.64 42.88 42.63 42.84 11,407 +0.26(+0.62%)
Mar 11, 2024 42.48 42.76 42.48 42.58 4,308 -0.06(-0.14%)
Mar 08, 2024 42.84 43.00 42.62 42.64 3,604 +0.02(+0.05%)
Mar 07, 2024 42.00 42.62 42.00 42.61 8,664 +0.57(+1.37%)
Mar 06, 2024 41.98 42.32 41.94 42.04 15,000 +0.53(+1.28%)
Mar 05, 2024 41.62 41.62 41.31 41.51 9,431 -0.58(-1.38%)
Mar 04, 2024 42.17 42.28 42.06 42.09 16,237 -0.19(-0.44%)
Mar 01, 2024 42.24 42.35 41.85 42.28 9,617 +0.27(+0.64%)
Feb 29, 2024 41.99 42.22 41.84 42.01 10,712 +0.42(+1.01%)
Feb 28, 2024 41.75 41.75 41.55 41.59 4,047 -0.38(-0.90%)
Feb 27, 2024 41.99 41.99 41.87 41.96 3,164 +0.11(+0.27%)
Feb 26, 2024 41.56 41.94 41.56 41.85 10,366 +0.26(+0.64%)
Feb 23, 2024 41.54 41.67 41.34 41.59 7,027 +0.25(+0.60%)
Feb 22, 2024 41.31 41.34 41.31 41.34 753 +0.63(+1.56%)
Feb 21, 2024 40.51 40.71 40.40 40.71 6,477 -0.39(-0.94%)
Feb 20, 2024 41.23 41.23 40.84 41.09 8,891 -0.33(-0.79%)
Feb 16, 2024 41.49 41.72 41.25 41.42 14,634 -0.38(-0.92%)
Feb 15, 2024 41.77 41.80 41.44 41.80 3,696 +0.28(+0.67%)
Feb 14, 2024 40.98 41.52 40.98 41.52 6,538 +0.92(+2.26%)
Feb 13, 2024 40.57 40.97 40.44 40.61 6,139 -1.00(-2.40%)
Feb 12, 2024 41.94 41.94 41.51 41.60 11,782 -0.07(-0.18%)
Feb 09, 2024 41.24 41.68 41.24 41.68 7,707 +0.46(+1.12%)
Feb 08, 2024 41.20 41.35 41.20 41.22 3,016 +0.17(+0.41%)
Feb 07, 2024 40.76 41.10 40.76 41.05 3,467 +0.52(+1.28%)
Feb 06, 2024 40.43 40.53 40.19 40.53 2,929 +0.14(+0.35%)
Feb 05, 2024 40.45 40.45 40.08 40.39 9,539 -0.37(-0.92%)
Feb 02, 2024 40.50 40.78 40.40 40.76 4,273 -0.03(-0.06%)
Feb 01, 2024 40.44 40.79 40.44 40.79 3,553 +0.44(+1.10%)
Jan 31, 2024 40.69 40.90 40.24 40.34 4,286 -0.63(-1.54%)
Jan 30, 2024 41.15 41.50 40.86 40.97 4,325 -0.23(-0.56%)
Jan 29, 2024 40.59 41.21 40.59 41.21 6,822 +0.44(+1.08%)
Jan 26, 2024 40.92 40.94 40.77 40.77 3,211 +0.00(+0.00%)
Jan 25, 2024 40.86 40.86 40.58 40.77 1,731 +0.06(+0.14%)
Jan 24, 2024 41.12 41.19 40.70 40.71 4,351 -0.18(-0.43%)
Jan 23, 2024 40.89 40.92 40.68 40.89 4,875 +0.13(+0.33%)
Jan 22, 2024 40.57 40.94 40.57 40.75 5,003 +0.35(+0.86%)
Jan 19, 2024 40.05 40.40 39.90 40.40 13,661 +0.30(+0.74%)
Jan 18, 2024 40.04 40.14 39.77 40.10 3,645 +0.32(+0.79%)
Jan 17, 2024 39.68 39.79 39.53 39.79 5,095 -0.51(-1.26%)
Jan 16, 2024 40.29 40.38 40.10 40.29 4,110 -0.39(-0.96%)
Jan 12, 2024 40.89 41.16 40.65 40.68 2,912 +0.03(+0.08%)
Jan 11, 2024 40.54 40.78 40.39 40.65 5,528 +0.18(+0.44%)
Jan 10, 2024 40.28 40.59 40.27 40.47 14,230 +0.19(+0.47%)
Jan 09, 2024 39.96 40.34 39.96 40.29 4,570 -0.04(-0.09%)
Jan 08, 2024 40.00 40.32 39.98 40.32 3,020 +0.79(+2.01%)
Jan 05, 2024 39.41 39.73 39.41 39.53 4,699 -0.05(-0.13%)
Jan 04, 2024 39.46 39.79 39.46 39.58 4,276 -0.17(-0.43%)
Jan 03, 2024 40.11 40.11 39.74 39.76 5,411 -0.84(-2.08%)
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.