Skip to main content

ALPS ETF Trust ALPS Disruptive Technologies ETF (NY:DTEC)

49.33 +0.40 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 49.13 49.33 49.13 49.33 2,063 +0.40(+0.82%)
Jun 27, 2025 48.71 49.13 48.71 48.93 5,489 +0.25(+0.51%)
Jun 26, 2025 48.41 48.68 48.41 48.68 1,392 +0.44(+0.92%)
Jun 25, 2025 48.30 48.32 48.24 48.24 3,251 -0.18(-0.36%)
Jun 24, 2025 48.30 48.41 48.22 48.41 1,357 +0.95(+2.00%)
Jun 23, 2025 46.83 47.46 46.83 47.46 4,323 +0.52(+1.12%)
Jun 20, 2025 47.23 47.49 46.90 46.94 6,309 -0.35(-0.74%)
Jun 18, 2025 47.67 47.67 47.29 47.29 83,018 -0.15(-0.31%)
Jun 17, 2025 47.66 47.79 47.44 47.44 2,996 -0.83(-1.72%)
Jun 16, 2025 48.10 48.39 48.10 48.27 2,331 +0.82(+1.72%)
Jun 13, 2025 47.72 47.76 47.45 47.45 2,897 -0.79(-1.65%)
Jun 12, 2025 48.30 48.37 48.19 48.25 3,295 -0.08(-0.17%)
Jun 11, 2025 48.64 48.64 48.33 48.33 4,313 -0.13(-0.27%)
Jun 10, 2025 48.47 48.48 48.33 48.46 3,395 +0.24(+0.50%)
Jun 09, 2025 48.47 48.47 48.22 48.22 2,179 +0.02(+0.04%)
Jun 06, 2025 48.28 48.28 48.20 48.20 578 +0.34(+0.70%)
Jun 05, 2025 48.03 48.24 47.87 47.87 3,663 -0.05(-0.11%)
Jun 04, 2025 47.94 47.94 47.72 47.92 3,604 +0.34(+0.72%)
Jun 03, 2025 47.02 47.62 47.02 47.58 7,714 +0.39(+0.82%)
Jun 02, 2025 46.90 47.19 46.90 47.19 926 +0.03(+0.06%)
May 30, 2025 46.71 47.16 46.61 47.16 5,611 +0.24(+0.51%)
May 29, 2025 46.90 47.09 46.85 46.93 5,080 -0.04(-0.09%)
May 28, 2025 47.26 47.37 46.97 46.97 6,063 -0.49(-1.04%)
May 27, 2025 46.94 47.51 46.94 47.46 10,200 +1.04(+2.25%)
May 23, 2025 46.37 46.68 46.34 46.42 87,457 -0.16(-0.34%)
May 22, 2025 46.34 46.70 46.34 46.58 12,302 -0.10(-0.21%)
May 21, 2025 46.71 47.23 46.67 46.67 2,758 -0.53(-1.13%)
May 20, 2025 47.18 47.66 47.18 47.21 2,150 -0.38(-0.80%)
May 19, 2025 46.90 47.74 46.90 47.59 2,087 -0.26(-0.55%)
May 16, 2025 47.52 47.85 47.52 47.85 2,169 +0.31(+0.66%)
May 15, 2025 47.19 47.54 47.19 47.54 2,536 +0.08(+0.16%)
May 14, 2025 45.98 47.92 45.98 47.46 6,585 -0.22(-0.46%)
May 13, 2025 45.57 47.89 45.57 47.68 4,553 +0.58(+1.23%)
May 12, 2025 46.00 47.10 46.00 47.10 3,527 +1.28(+2.80%)
May 09, 2025 45.62 45.82 45.62 45.82 2,769 +0.11(+0.24%)
May 08, 2025 45.80 45.92 45.50 45.71 1,972 +0.79(+1.76%)
May 07, 2025 43.58 44.92 43.58 44.92 787 +0.15(+0.33%)
May 06, 2025 44.42 44.87 44.42 44.77 3,470 +0.03(+0.06%)
May 05, 2025 44.82 44.94 44.74 44.74 1,351 -0.06(-0.14%)
May 02, 2025 43.00 44.91 42.70 44.80 4,472 +0.62(+1.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.