Skip to main content

Alps Disruptive Technologies ETF (NY: DTEC )

41.59 -0.38 (-0.90%)
Official Closing Price Updated: 4:10 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 41.99 41.99 41.87 41.96 3,164 +0.11(+0.27%)
Feb 26, 2024 41.56 41.94 41.56 41.85 10,366 +0.26(+0.64%)
Feb 23, 2024 41.54 41.67 41.34 41.59 7,027 +0.25(+0.60%)
Feb 22, 2024 41.31 41.34 41.31 41.34 753 +0.63(+1.56%)
Feb 21, 2024 40.51 40.71 40.40 40.71 6,477 -0.39(-0.94%)
Feb 20, 2024 41.23 41.23 40.84 41.09 8,891 -0.33(-0.79%)
Feb 16, 2024 41.49 41.72 41.25 41.42 14,634 -0.38(-0.92%)
Feb 15, 2024 41.77 41.80 41.44 41.80 3,696 +0.28(+0.67%)
Feb 14, 2024 40.98 41.52 40.98 41.52 6,538 +0.92(+2.26%)
Feb 13, 2024 40.57 40.97 40.44 40.61 6,139 -1.00(-2.40%)
Feb 12, 2024 41.94 41.94 41.51 41.60 11,782 -0.07(-0.18%)
Feb 09, 2024 41.24 41.68 41.24 41.68 7,707 +0.46(+1.12%)
Feb 08, 2024 41.20 41.35 41.20 41.22 3,016 +0.17(+0.41%)
Feb 07, 2024 40.76 41.10 40.76 41.05 3,467 +0.52(+1.28%)
Feb 06, 2024 40.43 40.53 40.19 40.53 2,929 +0.14(+0.35%)
Feb 05, 2024 40.45 40.45 40.08 40.39 9,539 -0.37(-0.92%)
Feb 02, 2024 40.50 40.78 40.40 40.76 4,273 -0.03(-0.06%)
Feb 01, 2024 40.44 40.79 40.44 40.79 3,553 +0.44(+1.10%)
Jan 31, 2024 40.69 40.90 40.24 40.34 4,286 -0.63(-1.54%)
Jan 30, 2024 41.15 41.50 40.86 40.97 4,325 -0.23(-0.56%)
Jan 29, 2024 40.59 41.21 40.59 41.21 6,822 +0.44(+1.08%)
Jan 26, 2024 40.92 40.94 40.77 40.77 3,211 +0.00(+0.00%)
Jan 25, 2024 40.86 40.86 40.58 40.77 1,731 +0.06(+0.14%)
Jan 24, 2024 41.12 41.19 40.70 40.71 4,351 -0.18(-0.43%)
Jan 23, 2024 40.89 40.92 40.68 40.89 4,875 +0.13(+0.33%)
Jan 22, 2024 40.57 40.94 40.57 40.75 5,003 +0.35(+0.86%)
Jan 19, 2024 40.05 40.40 39.90 40.40 13,661 +0.30(+0.74%)
Jan 18, 2024 40.04 40.14 39.77 40.10 3,645 +0.32(+0.79%)
Jan 17, 2024 39.68 39.79 39.53 39.79 5,095 -0.51(-1.26%)
Jan 16, 2024 40.29 40.38 40.10 40.29 4,110 -0.39(-0.96%)
Jan 12, 2024 40.89 41.16 40.65 40.68 2,912 +0.03(+0.08%)
Jan 11, 2024 40.54 40.78 40.39 40.65 5,528 +0.18(+0.44%)
Jan 10, 2024 40.28 40.59 40.27 40.47 14,230 +0.19(+0.47%)
Jan 09, 2024 39.96 40.34 39.96 40.29 4,570 -0.04(-0.09%)
Jan 08, 2024 40.00 40.32 39.98 40.32 3,020 +0.79(+2.01%)
Jan 05, 2024 39.41 39.73 39.41 39.53 4,699 -0.05(-0.13%)
Jan 04, 2024 39.46 39.79 39.46 39.58 4,276 -0.17(-0.43%)
Jan 03, 2024 40.11 40.11 39.74 39.76 5,411 -0.84(-2.08%)
Jan 02, 2024 40.99 40.99 40.48 40.60 2,260 -0.83(-2.01%)
Dec 29, 2023 41.53 41.60 41.37 41.43 4,331 -0.24(-0.57%)
Dec 28, 2023 41.67 41.82 41.65 41.67 6,879 +0.06(+0.14%)
Dec 27, 2023 41.63 41.65 41.48 41.61 3,736 -0.05(-0.13%)
Dec 26, 2023 41.48 41.69 41.35 41.67 2,753 +0.47(+1.15%)
Dec 22, 2023 41.22 41.26 41.04 41.19 2,876 +0.08(+0.20%)
Dec 21, 2023 40.81 41.11 40.81 41.11 4,505 +0.71(+1.76%)
Dec 20, 2023 41.06 41.15 40.40 40.40 4,119 -0.68(-1.66%)
Dec 19, 2023 40.78 41.19 40.78 41.08 4,227 +0.55(+1.35%)
Dec 18, 2023 40.49 40.65 40.36 40.54 17,507 -0.04(-0.11%)
Dec 15, 2023 40.56 40.73 40.53 40.58 2,210 -0.04(-0.09%)
Dec 14, 2023 40.65 40.73 40.53 40.62 8,946 +0.46(+1.15%)
Dec 13, 2023 39.32 40.16 39.18 40.16 134,913 +0.69(+1.76%)
Dec 12, 2023 39.21 39.48 39.17 39.46 13,564 +0.15(+0.39%)
Dec 11, 2023 38.83 39.43 38.83 39.31 3,655 +0.26(+0.67%)
Dec 08, 2023 38.68 39.05 38.68 39.05 3,217 +0.22(+0.58%)
Dec 07, 2023 38.82 38.83 38.63 38.83 3,487 +0.20(+0.51%)
Dec 06, 2023 38.87 39.08 38.55 38.63 3,424 -0.07(-0.19%)
Dec 05, 2023 38.53 38.72 38.42 38.70 3,116 -0.07(-0.18%)
Dec 04, 2023 38.86 38.86 38.46 38.77 6,103 -0.19(-0.49%)
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.