Skip to main content

Alps Disruptive Technologies ETF (NY: DTEC )

44.23 -0.06 (-0.14%)
Streaming Delayed Price Updated: 9:46 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 43.97 44.37 43.97 44.29 10,801 +0.34(+0.76%)
Oct 10, 2024 43.70 43.95 43.70 43.95 5,441 -0.01(-0.02%)
Oct 09, 2024 43.55 43.99 43.55 43.96 6,653 +0.28(+0.64%)
Oct 08, 2024 43.53 43.68 43.53 43.68 3,615 -0.15(-0.34%)
Oct 07, 2024 43.76 44.09 43.69 43.83 4,145 -0.24(-0.54%)
Oct 04, 2024 44.02 44.07 43.87 44.07 3,774 +0.71(+1.64%)
Oct 03, 2024 43.32 43.48 43.31 43.36 3,557 -0.37(-0.85%)
Oct 02, 2024 43.65 43.81 43.65 43.73 3,435 +0.03(+0.07%)
Oct 01, 2024 44.21 44.21 43.56 43.70 26,032 -0.61(-1.37%)
Sep 30, 2024 44.23 44.31 44.06 44.31 3,949 +0.14(+0.31%)
Sep 27, 2024 44.17 44.30 43.96 44.17 8,130 +0.20(+0.45%)
Sep 26, 2024 43.76 43.97 43.76 43.97 2,901 +0.68(+1.58%)
Sep 25, 2024 43.57 43.57 43.29 43.29 2,210 -0.50(-1.15%)
Sep 24, 2024 43.70 43.79 43.55 43.79 10,715 +0.17(+0.39%)
Sep 23, 2024 43.55 43.62 43.54 43.62 876 +0.29(+0.68%)
Sep 20, 2024 43.30 43.38 43.15 43.33 5,737 -0.15(-0.36%)
Sep 19, 2024 43.48 43.61 43.48 43.48 2,502 +0.79(+1.85%)
Sep 18, 2024 42.80 43.05 42.53 42.69 3,470 -0.19(-0.45%)
Sep 17, 2024 42.91 43.19 42.84 42.88 3,692 +0.04(+0.10%)
Sep 16, 2024 42.76 42.84 42.71 42.84 4,153 +0.10(+0.24%)
Sep 13, 2024 42.51 42.80 42.51 42.74 5,342 +0.32(+0.76%)
Sep 12, 2024 42.24 42.43 42.20 42.42 1,605 +0.23(+0.55%)
Sep 11, 2024 41.77 42.18 41.47 42.18 2,382 +0.45(+1.07%)
Sep 10, 2024 41.68 41.74 41.38 41.74 2,242 +0.13(+0.31%)
Sep 09, 2024 41.66 41.73 41.58 41.61 1,487 +0.42(+1.03%)
Sep 06, 2024 41.19 41.19 41.17 41.18 783 -0.60(-1.43%)
Sep 05, 2024 41.98 41.98 41.62 41.78 3,772 -0.24(-0.57%)
Sep 04, 2024 41.89 42.23 41.89 42.02 2,167 +0.98(+2.40%)
Sep 03, 2024 42.77 42.96 41.04 41.04 4,558 -2.03(-4.71%)
Aug 30, 2024 43.08 43.11 42.78 43.06 1,688 +0.13(+0.31%)
Aug 29, 2024 42.82 43.25 42.82 42.93 3,263 +0.22(+0.53%)
Aug 28, 2024 42.93 42.93 42.48 42.71 2,588 -0.33(-0.76%)
Aug 27, 2024 42.72 43.10 42.72 43.04 2,405 +0.26(+0.60%)
Aug 26, 2024 42.87 42.97 42.78 42.78 4,083 -0.12(-0.28%)
Aug 23, 2024 42.65 42.90 42.62 42.90 5,016 +0.65(+1.54%)
Aug 22, 2024 42.76 42.76 42.25 42.25 2,954 -0.44(-1.04%)
Aug 21, 2024 42.29 42.69 42.27 42.69 2,937 +0.45(+1.08%)
Aug 20, 2024 42.41 42.41 42.24 42.24 1,270 -0.20(-0.46%)
Aug 19, 2024 41.93 42.54 41.93 42.44 6,481 +0.52(+1.23%)
Aug 16, 2024 41.74 41.93 41.74 41.92 5,070 +0.08(+0.19%)
Aug 15, 2024 41.77 41.95 41.68 41.84 3,019 +0.67(+1.62%)
Aug 14, 2024 41.11 41.17 40.97 41.17 1,654 -0.00(-0.00%)
Aug 13, 2024 40.78 41.18 40.75 41.18 12,335 +0.85(+2.11%)
Aug 12, 2024 40.47 40.53 40.33 40.33 2,393 -0.14(-0.35%)
Aug 09, 2024 40.33 40.54 40.29 40.47 3,032 +0.02(+0.05%)
Aug 08, 2024 39.82 40.51 39.81 40.45 9,134 +1.06(+2.68%)
Aug 07, 2024 40.10 40.40 39.39 39.39 4,477 -0.15(-0.37%)
Aug 06, 2024 39.19 39.79 39.05 39.54 18,487 +0.58(+1.48%)
Aug 05, 2024 38.39 39.27 38.39 38.96 5,080 -1.03(-2.58%)
Aug 02, 2024 40.51 40.51 39.76 39.99 3,364 -1.07(-2.61%)
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.