ALPS Disruptive Technologies ETF (DTEC)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.88

+0.17

(+0.41%)

At close: 03:27PM EDT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
31 Jan 2024	40.69	40.90	40.24	40.34	40.34	4,300
30 Jan 2024	41.15	41.50	40.86	40.97	40.97	4,300
29 Jan 2024	40.59	41.21	40.59	41.21	41.21	6,800
26 Jan 2024	40.92	40.94	40.77	40.77	40.77	3,200
25 Jan 2024	40.86	40.86	40.58	40.77	40.77	1,700
24 Jan 2024	41.12	41.19	40.70	40.71	40.71	4,400
23 Jan 2024	40.89	40.92	40.68	40.89	40.89	4,900
22 Jan 2024	40.57	40.94	40.57	40.75	40.75	5,000
19 Jan 2024	40.05	40.40	39.90	40.40	40.40	13,700
18 Jan 2024	40.04	40.14	39.77	40.10	40.10	3,600
17 Jan 2024	39.68	39.79	39.53	39.79	39.79	5,100
16 Jan 2024	40.29	40.38	40.10	40.29	40.29	4,100
12 Jan 2024	40.89	41.16	40.65	40.68	40.68	2,900
11 Jan 2024	40.54	40.78	40.39	40.65	40.65	5,500
10 Jan 2024	40.28	40.59	40.28	40.47	40.47	14,200
09 Jan 2024	39.96	40.34	39.96	40.29	40.29	4,600
08 Jan 2024	40.00	40.32	39.98	40.32	40.32	3,000
05 Jan 2024	39.41	39.73	39.41	39.53	39.53	4,700
04 Jan 2024	39.46	39.79	39.46	39.58	39.58	4,300
03 Jan 2024	40.11	40.11	39.74	39.76	39.76	5,400
02 Jan 2024	40.99	40.99	40.48	40.60	40.60	2,300
29 Dec 2023	41.53	41.60	41.37	41.43	41.43	4,300
28 Dec 2023	41.67	41.82	41.65	41.67	41.67	6,900
27 Dec 2023	41.63	41.65	41.48	41.61	41.61	3,700
26 Dec 2023	41.48	41.69	41.35	41.67	41.67	2,800
22 Dec 2023	41.22	41.26	41.04	41.19	41.19	2,900
21 Dec 2023	40.81	41.11	40.81	41.11	41.11	4,500
21 Dec 2023	0.112 Dividend
20 Dec 2023	41.17	41.26	40.51	40.51	40.40	4,100
19 Dec 2023	40.89	41.30	40.89	41.20	41.08	4,200
18 Dec 2023	40.60	40.76	40.47	40.65	40.54	17,500
15 Dec 2023	40.67	40.84	40.64	40.69	40.58	2,200
14 Dec 2023	40.76	40.84	40.64	40.73	40.62	8,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,795.02-5.76(-0.05%)

NZD/USD0.5989-0.0017(-0.28%)

NZD/EUR0.5571-0.0008(-0.15%)

ALL ORDS8,071.80+6.30(+0.08%)

ASX 2007,799.90+6.60(+0.08%)

OIL78.08-0.30(-0.38%)

ALPS Disruptive Technologies ETF (DTEC)

NZX 50
11,795.02
-5.76(-0.05%)

NZD/USD
0.5989
-0.0017(-0.28%)

NZD/EUR
0.5571
-0.0008(-0.15%)

ALL ORDS
8,071.80
+6.30(+0.08%)

ASX 200
7,799.90
+6.60(+0.08%)

OIL
78.08
-0.30(-0.38%)