Skip to main content

Alps Disruptive Technologies ETF (NY: DTEC )

41.03 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 40.93 41.03 40.82 41.03 11,311 +0.02(+0.04%)
Jun 20, 2024 41.03 41.09 40.95 41.02 7,115 -0.28(-0.67%)
Jun 18, 2024 41.29 41.40 41.25 41.29 2,214 -0.03(-0.07%)
Jun 17, 2024 41.10 41.33 40.94 41.32 2,854 +0.13(+0.31%)
Jun 14, 2024 41.31 41.31 41.16 41.20 10,933 -0.38(-0.91%)
Jun 13, 2024 41.64 41.64 41.45 41.57 5,413 -0.38(-0.90%)
Jun 12, 2024 42.10 42.27 41.87 41.95 3,921 +0.49(+1.19%)
Jun 11, 2024 41.35 41.55 41.22 41.46 20,812 -0.19(-0.44%)
Jun 10, 2024 41.23 41.66 41.23 41.64 3,967 +0.14(+0.33%)
Jun 07, 2024 41.24 41.66 41.24 41.50 5,336 -0.38(-0.90%)
Jun 06, 2024 41.72 41.93 41.72 41.88 2,456 +0.18(+0.44%)
Jun 05, 2024 41.22 41.70 41.22 41.70 6,333 +0.67(+1.63%)
Jun 04, 2024 41.01 41.16 40.92 41.03 10,512 +0.01(+0.04%)
Jun 03, 2024 41.23 41.23 40.79 41.02 3,333 -0.15(-0.38%)
May 31, 2024 41.10 41.17 40.58 41.17 5,945 +0.17(+0.41%)
May 30, 2024 41.27 41.27 41.00 41.00 2,665 -0.37(-0.90%)
May 29, 2024 41.31 41.54 41.31 41.37 5,539 -0.41(-0.98%)
May 28, 2024 42.23 42.35 41.68 41.78 9,385 -0.46(-1.08%)
May 24, 2024 42.12 42.33 42.07 42.24 3,137 +0.26(+0.62%)
May 23, 2024 42.42 42.42 41.90 41.98 4,809 -0.60(-1.40%)
May 22, 2024 42.67 42.77 42.49 42.58 4,015 -0.07(-0.18%)
May 21, 2024 42.58 42.75 42.57 42.65 11,155 -0.25(-0.57%)
May 20, 2024 42.79 42.95 42.79 42.90 1,199 +0.17(+0.40%)
May 17, 2024 42.63 42.77 42.63 42.72 2,819 -0.13(-0.31%)
May 16, 2024 42.72 42.95 42.72 42.86 10,839 +0.06(+0.15%)
May 15, 2024 42.66 42.79 42.49 42.79 4,681 +0.51(+1.21%)
May 14, 2024 42.19 42.32 42.06 42.28 8,192 +0.20(+0.48%)
May 13, 2024 42.07 42.26 42.07 42.08 3,232 +0.21(+0.50%)
May 10, 2024 42.08 42.08 41.82 41.87 1,992 -0.06(-0.13%)
May 09, 2024 41.78 41.92 41.76 41.92 1,809 +0.38(+0.90%)
May 08, 2024 41.40 41.55 41.40 41.55 4,933 -0.33(-0.79%)
May 07, 2024 41.81 42.11 41.77 41.88 9,733 +0.17(+0.41%)
May 06, 2024 41.56 41.71 41.47 41.71 3,862 +0.39(+0.94%)
May 03, 2024 41.27 41.32 41.10 41.32 14,880 +0.49(+1.19%)
May 02, 2024 40.58 40.88 40.42 40.83 5,708 +0.94(+2.35%)
May 01, 2024 39.93 40.55 39.88 39.89 2,545 -0.20(-0.50%)
Apr 30, 2024 40.47 40.82 40.09 40.09 7,589 -0.59(-1.45%)
Apr 29, 2024 40.65 40.77 40.57 40.68 3,811 +0.26(+0.64%)
Apr 26, 2024 40.13 40.57 40.13 40.42 7,287 +0.69(+1.74%)
Apr 25, 2024 39.47 39.99 39.28 39.73 7,838 -0.37(-0.93%)
Apr 24, 2024 40.03 40.33 39.96 40.10 7,713 +0.22(+0.54%)
Apr 23, 2024 39.31 39.99 39.31 39.89 7,495 +0.62(+1.58%)
Apr 22, 2024 39.10 39.42 38.89 39.26 6,246 +0.45(+1.16%)
Apr 19, 2024 38.89 39.14 38.69 38.81 8,034 -0.34(-0.87%)
Apr 18, 2024 39.23 39.53 39.12 39.15 2,856 -0.17(-0.44%)
Apr 17, 2024 39.34 39.47 39.19 39.33 3,171 -0.23(-0.57%)
Apr 16, 2024 39.26 39.69 39.26 39.55 7,125 -0.06(-0.14%)
Apr 15, 2024 40.52 40.59 39.52 39.61 7,642 -0.62(-1.54%)
Apr 12, 2024 40.23 40.23 40.23 40.23 511 -0.91(-2.20%)
Apr 11, 2024 41.17 41.19 40.76 41.13 7,781 +0.13(+0.31%)
Apr 10, 2024 40.94 41.11 40.86 41.01 7,310 -0.73(-1.74%)
Apr 09, 2024 41.55 41.74 41.47 41.74 2,372 +0.35(+0.85%)
Apr 08, 2024 41.24 41.44 41.24 41.39 3,400 +0.28(+0.68%)
Apr 05, 2024 40.76 41.15 40.76 41.11 6,678 +0.21(+0.51%)
Apr 04, 2024 41.59 41.71 40.90 40.90 2,631 -0.38(-0.93%)
Apr 03, 2024 41.03 41.43 41.03 41.28 8,857 -0.11(-0.26%)
Apr 02, 2024 41.30 41.39 41.21 41.39 4,137 -0.53(-1.26%)
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.