ALPS Disruptive Technologies ETF (DTEC)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

41.32

+0.49

(+1.19%)

At close: 03:34PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	41.27	41.32	41.21	41.32	41.32	14,880
May 02, 2024	40.58	40.88	40.42	40.83	40.83	5,700
May 01, 2024	39.93	40.55	39.88	39.89	39.89	2,500
Apr 30, 2024	40.47	40.82	40.09	40.09	40.09	7,600
Apr 29, 2024	40.65	40.77	40.57	40.68	40.68	3,800
Apr 26, 2024	40.13	40.57	40.13	40.42	40.42	7,300
Apr 25, 2024	39.47	39.99	39.28	39.73	39.73	7,800
Apr 24, 2024	40.03	40.33	39.96	40.10	40.10	7,700
Apr 23, 2024	39.31	39.99	39.31	39.89	39.89	7,500
Apr 22, 2024	39.10	39.42	38.89	39.26	39.26	6,200
Apr 19, 2024	38.89	39.14	38.69	38.81	38.81	8,000
Apr 18, 2024	39.23	39.53	39.12	39.15	39.15	2,900
Apr 17, 2024	39.34	39.47	39.19	39.33	39.33	3,200
Apr 16, 2024	39.26	39.69	39.26	39.55	39.55	7,100
Apr 15, 2024	40.52	40.58	39.52	39.61	39.61	7,600
Apr 12, 2024	40.23	40.23	40.23	40.23	40.23	500
Apr 11, 2024	41.17	41.19	40.76	41.13	41.13	7,800
Apr 10, 2024	40.94	41.11	40.86	41.01	41.01	7,300
Apr 09, 2024	41.55	41.74	41.47	41.74	41.74	2,400
Apr 08, 2024	41.24	41.44	41.24	41.39	41.39	3,400
Apr 05, 2024	40.76	41.15	40.76	41.11	41.11	6,700
Apr 04, 2024	41.59	41.71	40.90	40.90	40.90	2,600
Apr 03, 2024	41.03	41.43	41.03	41.28	41.28	8,900
Apr 02, 2024	41.30	41.39	41.21	41.39	41.39	4,100
Apr 01, 2024	42.27	42.27	41.90	41.92	41.92	4,200
Mar 28, 2024	42.11	42.37	42.11	42.25	42.25	3,700
Mar 27, 2024	42.14	42.21	41.81	42.21	42.21	4,300
Mar 26, 2024	41.92	42.10	41.88	41.88	41.88	6,600
Mar 25, 2024	41.80	41.96	41.80	41.85	41.85	6,100
Mar 22, 2024	42.19	42.19	41.89	41.97	41.97	2,300
Mar 21, 2024	42.39	42.52	42.31	42.31	42.31	2,600
Mar 20, 2024	41.78	42.25	41.78	42.22	42.22	14,000
Mar 19, 2024	41.61	41.88	41.61	41.88	41.88	4,200
Mar 18, 2024	41.90	41.92	41.80	41.82	41.82	3,500
Mar 15, 2024	41.83	41.83	41.54	41.55	41.55	1,800
Mar 14, 2024	42.57	42.58	42.00	42.05	42.05	3,700
Mar 13, 2024	42.71	42.88	42.58	42.58	42.58	17,400
Mar 12, 2024	42.64	42.88	42.63	42.84	42.84	11,400
Mar 11, 2024	42.48	42.76	42.48	42.58	42.58	4,300
Mar 08, 2024	42.84	43.00	42.62	42.64	42.64	3,600
Mar 07, 2024	42.00	42.62	42.00	42.62	42.62	8,700
Mar 06, 2024	41.98	42.32	41.94	42.04	42.04	15,000
Mar 05, 2024	41.62	41.62	41.31	41.51	41.51	9,400
Mar 04, 2024	42.17	42.28	42.06	42.09	42.09	16,200
Mar 01, 2024	42.24	42.35	41.85	42.28	42.28	9,600
Feb 29, 2024	41.99	42.22	41.84	42.01	42.01	10,700
Feb 28, 2024	41.75	41.75	41.55	41.59	41.59	4,000
Feb 27, 2024	41.99	41.99	41.87	41.96	41.96	3,200
Feb 26, 2024	41.56	41.94	41.56	41.85	41.85	10,400
Feb 23, 2024	41.54	41.67	41.34	41.59	41.59	7,000
Feb 22, 2024	41.31	41.34	41.31	41.34	41.34	800
Feb 21, 2024	40.51	40.71	40.40	40.71	40.71	6,500
Feb 20, 2024	41.23	41.23	40.84	41.10	41.10	8,900
Feb 16, 2024	41.49	41.72	41.25	41.42	41.42	14,600
Feb 15, 2024	41.78	41.80	41.44	41.80	41.80	3,700
Feb 14, 2024	40.98	41.53	40.98	41.53	41.53	6,500
Feb 13, 2024	40.57	40.97	40.44	40.61	40.61	6,100
Feb 12, 2024	41.94	41.94	41.51	41.60	41.60	11,800
Feb 09, 2024	41.24	41.68	41.24	41.68	41.68	7,700
Feb 08, 2024	41.19	41.35	41.19	41.22	41.22	3,000
Feb 07, 2024	40.76	41.10	40.76	41.05	41.05	3,500
Feb 06, 2024	40.43	40.53	40.19	40.53	40.53	2,900
Feb 05, 2024	40.46	40.46	40.08	40.39	40.39	9,500
Feb 02, 2024	40.50	40.78	40.40	40.76	40.76	4,300
Feb 01, 2024	40.44	40.79	40.44	40.79	40.79	3,600
Jan 31, 2024	40.69	40.90	40.24	40.34	40.34	4,300
Jan 30, 2024	41.15	41.50	40.86	40.97	40.97	4,300
Jan 29, 2024	40.59	41.21	40.59	41.21	41.21	6,800
Jan 26, 2024	40.92	40.94	40.77	40.77	40.77	3,200
Jan 25, 2024	40.86	40.86	40.58	40.77	40.77	1,700
Jan 24, 2024	41.12	41.19	40.70	40.71	40.71	4,400
Jan 23, 2024	40.89	40.92	40.68	40.89	40.89	4,900
Jan 22, 2024	40.57	40.94	40.57	40.75	40.75	5,000
Jan 19, 2024	40.05	40.40	39.90	40.40	40.40	13,700
Jan 18, 2024	40.04	40.14	39.77	40.10	40.10	3,600
Jan 17, 2024	39.68	39.79	39.53	39.79	39.79	5,100
Jan 16, 2024	40.29	40.38	40.10	40.29	40.29	4,100
Jan 12, 2024	40.89	41.16	40.65	40.68	40.68	2,900
Jan 11, 2024	40.54	40.78	40.39	40.65	40.65	5,500
Jan 10, 2024	40.28	40.59	40.28	40.47	40.47	14,200
Jan 09, 2024	39.96	40.34	39.96	40.29	40.29	4,600
Jan 08, 2024	40.00	40.32	39.98	40.32	40.32	3,000
Jan 05, 2024	39.41	39.73	39.41	39.53	39.53	4,700
Jan 04, 2024	39.46	39.79	39.46	39.58	39.58	4,300
Jan 03, 2024	40.11	40.11	39.74	39.76	39.76	5,400
Jan 02, 2024	40.99	40.99	40.48	40.60	40.60	2,300
Dec 29, 2023	41.53	41.60	41.37	41.43	41.43	4,300
Dec 28, 2023	41.67	41.82	41.65	41.67	41.67	6,900
Dec 27, 2023	41.63	41.65	41.48	41.61	41.61	3,700
Dec 26, 2023	41.48	41.69	41.35	41.67	41.67	2,800
Dec 22, 2023	41.22	41.26	41.04	41.19	41.19	2,900
Dec 21, 2023	40.81	41.11	40.81	41.11	41.11	4,500
Dec 21, 2023	0.112 Dividend
Dec 20, 2023	41.17	41.26	40.51	40.51	40.40	4,100
Dec 19, 2023	40.89	41.30	40.89	41.20	41.08	4,200
Dec 18, 2023	40.60	40.76	40.47	40.65	40.54	17,500
Dec 15, 2023	40.67	40.84	40.64	40.69	40.58	2,200
Dec 14, 2023	40.76	40.84	40.64	40.73	40.62	8,900
Dec 13, 2023	39.43	40.27	39.29	40.27	40.16	134,500
Dec 12, 2023	39.32	39.58	39.28	39.57	39.46	13,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7312+0.0003(+0.05%)

CRUDE OIL78.98+0.87(+1.11%)

Bitcoin CAD89,479.90+2,349.20(+2.70%)

ALPS Disruptive Technologies ETF (DTEC)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7312
+0.0003(+0.05%)

CRUDE OIL
78.98
+0.87(+1.11%)

Bitcoin CAD
89,479.90
+2,349.20(+2.70%)