ALPS Disruptive Technologies ETF (DTEC)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

40.80

-0.19

(-0.45%)

At close: 04:00PM EDT

Time period:

26 June 2023 - 26 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 June 2024	40.83	40.85	40.68	40.80	40.80	16,200
24 June 2024	40.97	41.22	40.96	40.99	40.99	6,300
21 June 2024	40.93	41.03	40.82	41.03	41.03	11,300
20 June 2024	41.03	41.09	40.95	41.02	41.02	7,100
18 June 2024	41.29	41.40	41.25	41.29	41.29	2,200
17 June 2024	41.10	41.33	40.94	41.32	41.32	2,900
14 June 2024	41.31	41.31	41.16	41.19	41.19	10,900
13 June 2024	41.64	41.64	41.45	41.57	41.57	5,400
12 June 2024	42.10	42.26	41.87	41.95	41.95	3,900
11 June 2024	41.35	41.55	41.22	41.46	41.46	20,800
10 June 2024	41.23	41.66	41.23	41.64	41.64	4,000
07 June 2024	41.24	41.66	41.24	41.50	41.50	5,300
06 June 2024	41.72	41.93	41.72	41.88	41.88	2,500
05 June 2024	41.22	41.70	41.22	41.70	41.70	6,300
04 June 2024	41.01	41.17	40.92	41.03	41.03	10,500
03 June 2024	41.23	41.23	40.79	41.01	41.01	3,300
31 May 2024	41.10	41.17	40.58	41.17	41.17	5,900
30 May 2024	41.27	41.27	41.00	41.00	41.00	2,700
29 May 2024	41.31	41.54	41.31	41.37	41.37	5,500
28 May 2024	42.23	42.35	41.68	41.78	41.78	9,400
24 May 2024	42.12	42.33	42.07	42.24	42.24	3,100
23 May 2024	42.42	42.42	41.90	41.98	41.98	4,800
22 May 2024	42.67	42.78	42.49	42.58	42.58	4,000
21 May 2024	42.58	42.75	42.57	42.65	42.65	11,200
20 May 2024	42.79	42.95	42.79	42.90	42.90	1,200
17 May 2024	42.63	42.77	42.63	42.72	42.72	2,800
16 May 2024	42.72	42.95	42.72	42.86	42.86	10,800
15 May 2024	42.66	42.79	42.49	42.79	42.79	4,700
14 May 2024	42.19	42.32	42.06	42.28	42.28	8,200
13 May 2024	42.07	42.26	42.07	42.08	42.08	3,200
10 May 2024	42.08	42.08	41.82	41.87	41.87	2,000
09 May 2024	41.78	41.92	41.76	41.92	41.92	1,800
08 May 2024	41.40	41.55	41.40	41.55	41.55	4,900
07 May 2024	41.81	42.11	41.77	41.88	41.88	9,700
06 May 2024	41.56	41.71	41.47	41.71	41.71	3,900
03 May 2024	41.27	41.32	41.10	41.32	41.32	14,900
02 May 2024	40.58	40.88	40.42	40.83	40.83	5,700
01 May 2024	39.93	40.55	39.88	39.89	39.89	2,500
30 Apr 2024	40.47	40.82	40.09	40.09	40.09	7,600
29 Apr 2024	40.65	40.77	40.57	40.68	40.68	3,800
26 Apr 2024	40.13	40.57	40.13	40.42	40.42	7,300
25 Apr 2024	39.47	39.99	39.28	39.73	39.73	7,800
24 Apr 2024	40.03	40.33	39.96	40.10	40.10	7,700
23 Apr 2024	39.31	39.99	39.31	39.89	39.89	7,500
22 Apr 2024	39.10	39.42	38.89	39.26	39.26	6,200
19 Apr 2024	38.89	39.14	38.69	38.81	38.81	8,000
18 Apr 2024	39.23	39.53	39.12	39.15	39.15	2,900
17 Apr 2024	39.34	39.47	39.19	39.33	39.33	3,200
16 Apr 2024	39.26	39.69	39.26	39.55	39.55	7,100
15 Apr 2024	40.52	40.58	39.52	39.61	39.61	7,600
12 Apr 2024	40.23	40.23	40.23	40.23	40.23	500
11 Apr 2024	41.17	41.19	40.76	41.13	41.13	7,800
10 Apr 2024	40.94	41.11	40.86	41.01	41.01	7,300
09 Apr 2024	41.55	41.74	41.47	41.74	41.74	2,400
08 Apr 2024	41.24	41.44	41.24	41.39	41.39	3,400
05 Apr 2024	40.76	41.15	40.76	41.11	41.11	6,700
04 Apr 2024	41.59	41.71	40.90	40.90	40.90	2,600
03 Apr 2024	41.03	41.43	41.03	41.28	41.28	8,900
02 Apr 2024	41.30	41.39	41.21	41.39	41.39	4,100
01 Apr 2024	42.27	42.27	41.90	41.92	41.92	4,200
28 Mar 2024	42.11	42.37	42.11	42.25	42.25	3,700
27 Mar 2024	42.14	42.21	41.81	42.21	42.21	4,300
26 Mar 2024	41.92	42.10	41.88	41.88	41.88	6,600
25 Mar 2024	41.80	41.96	41.80	41.85	41.85	6,100
22 Mar 2024	42.19	42.19	41.89	41.97	41.97	2,300
21 Mar 2024	42.39	42.52	42.31	42.31	42.31	2,600
20 Mar 2024	41.78	42.25	41.78	42.22	42.22	14,000
19 Mar 2024	41.61	41.88	41.61	41.88	41.88	4,200
18 Mar 2024	41.90	41.92	41.80	41.82	41.82	3,500
15 Mar 2024	41.83	41.83	41.54	41.55	41.55	1,800
14 Mar 2024	42.57	42.58	42.00	42.05	42.05	3,700
13 Mar 2024	42.71	42.88	42.58	42.58	42.58	17,400
12 Mar 2024	42.64	42.88	42.63	42.84	42.84	11,400
11 Mar 2024	42.48	42.76	42.48	42.58	42.58	4,300
08 Mar 2024	42.84	43.00	42.62	42.64	42.64	3,600
07 Mar 2024	42.00	42.62	42.00	42.62	42.62	8,700
06 Mar 2024	41.98	42.32	41.94	42.04	42.04	15,000
05 Mar 2024	41.62	41.62	41.31	41.51	41.51	9,400
04 Mar 2024	42.17	42.28	42.06	42.09	42.09	16,200
01 Mar 2024	42.24	42.35	41.85	42.28	42.28	9,600
29 Feb 2024	41.99	42.22	41.84	42.01	42.01	10,700
28 Feb 2024	41.75	41.75	41.55	41.59	41.59	4,000
27 Feb 2024	41.99	41.99	41.87	41.96	41.96	3,200
26 Feb 2024	41.56	41.94	41.56	41.85	41.85	10,400
23 Feb 2024	41.54	41.67	41.34	41.59	41.59	7,000
22 Feb 2024	41.31	41.34	41.31	41.34	41.34	800
21 Feb 2024	40.51	40.71	40.40	40.71	40.71	6,500
20 Feb 2024	41.23	41.23	40.84	41.10	41.10	8,900
16 Feb 2024	41.49	41.72	41.25	41.42	41.42	14,600
15 Feb 2024	41.78	41.80	41.44	41.80	41.80	3,700
14 Feb 2024	40.98	41.53	40.98	41.53	41.53	6,500
13 Feb 2024	40.57	40.97	40.44	40.61	40.61	6,100
12 Feb 2024	41.94	41.94	41.51	41.60	41.60	11,800
09 Feb 2024	41.24	41.68	41.24	41.68	41.68	7,700
08 Feb 2024	41.19	41.35	41.19	41.22	41.22	3,000
07 Feb 2024	40.76	41.10	40.76	41.05	41.05	3,500
06 Feb 2024	40.43	40.53	40.19	40.53	40.53	2,900
05 Feb 2024	40.46	40.46	40.08	40.39	40.39	9,500
02 Feb 2024	40.50	40.78	40.40	40.76	40.76	4,300
01 Feb 2024	40.44	40.79	40.44	40.79	40.79	3,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.90-54.00(-0.67%)

AUD/USD0.6662+0.0012(+0.17%)

ASX 2007,783.00-55.80(-0.71%)

OIL81.57+0.74(+0.92%)

GOLD2,321.80-9.00(-0.39%)

Bitcoin AUD91,986.01+32.93(+0.04%)

ALPS Disruptive Technologies ETF (DTEC)

ALL ORDS
8,022.90
-54.00(-0.67%)

AUD/USD
0.6662
+0.0012(+0.17%)

ASX 200
7,783.00
-55.80(-0.71%)

OIL
81.57
+0.74(+0.92%)

GOLD
2,321.80
-9.00(-0.39%)

Bitcoin AUD
91,986.01
+32.93(+0.04%)