ALPS Disruptive Technologies ETF (DTEC) Historical Stock Data
40.42 ↑0.69 (1.74%)
As of April 26, 2024, 3:20pm EST.
Historical Data
In the past 30 trading days, DTEC is up 0.08% a day on average. There have been 18 days where ALPS Disruptive Technologies ETF closed green and 12 days where DTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 40.13 | 40.42 | ↑$0.29 (0.73%) | 40.13 | 40.57 | 7.29K |
| 2024-04-25 | 39.47 | 39.73 | ↑$0.26 (0.66%) | 39.32 | 39.73 | 7.84K |
| 2024-04-24 | 40.03 | 40.10 | ↑$0.07 (0.18%) | 39.96 | 40.33 | 7.61K |
| 2024-04-23 | 39.31 | 39.89 | ↑$0.58 (1.46%) | 39.31 | 39.99 | 7.50K |
| 2024-04-22 | 39.10 | 39.26 | ↑$0.16 (0.42%) | 38.89 | 39.42 | 6.25K |
| 2024-04-19 | 38.89 | 38.81 | ↓$0.08 (-0.20%) | 38.69 | 39.14 | 7.99K |
| 2024-04-18 | 39.23 | 39.15 | ↓$0.08 (-0.19%) | 39.12 | 39.53 | 2.86K |
| 2024-04-17 | 39.34 | 39.33 | ↓$0.01 (-0.04%) | 39.19 | 39.42 | 3.17K |
| 2024-04-16 | 39.26 | 39.55 | ↑$0.29 (0.74%) | 39.26 | 39.69 | 7.13K |
| 2024-04-15 | 40.52 | 39.61 | ↓$0.91 (-2.24%) | 39.52 | 40.59 | 7.64K |
| 2024-04-12 | 40.23 | 40.23 | ↑$0.00 (0.00%) | 40.23 | 40.23 | 511 |
| 2024-04-11 | 41.17 | 41.13 | ↓$0.04 (-0.09%) | 40.76 | 41.19 | 7.78K |
| 2024-04-10 | 40.94 | 41.01 | ↑$0.07 (0.17%) | 40.88 | 41.07 | 7.31K |
| 2024-04-09 | 41.55 | 41.74 | ↑$0.19 (0.45%) | 41.47 | 41.74 | 2.37K |
| 2024-04-08 | 41.24 | 41.39 | ↑$0.14 (0.35%) | 41.24 | 41.44 | 3.40K |
| 2024-04-05 | 40.76 | 41.11 | ↑$0.35 (0.85%) | 40.76 | 41.15 | 6.54K |
| 2024-04-04 | 41.59 | 40.90 | ↓$0.69 (-1.66%) | 40.90 | 41.71 | 2.63K |
| 2024-04-03 | 41.03 | 41.28 | ↑$0.25 (0.62%) | 41.03 | 41.43 | 8.86K |
| 2024-04-02 | 41.30 | 41.39 | ↑$0.09 (0.22%) | 41.21 | 41.39 | 4.14K |
| 2024-04-01 | 42.27 | 41.92 | ↓$0.35 (-0.83%) | 41.90 | 42.27 | 4.22K |
| 2024-03-28 | 42.11 | 42.25 | ↑$0.14 (0.34%) | 42.11 | 42.37 | 3.74K |
| 2024-03-27 | 42.14 | 42.21 | ↑$0.07 (0.16%) | 41.81 | 42.21 | 4.29K |
| 2024-03-26 | 41.92 | 41.88 | ↓$0.04 (-0.09%) | 41.88 | 42.07 | 6.56K |
| 2024-03-25 | 41.80 | 41.86 | ↑$0.06 (0.13%) | 41.80 | 41.96 | 6.07K |
| 2024-03-22 | 42.19 | 41.97 | ↓$0.22 (-0.52%) | 41.89 | 42.19 | 2.31K |
| 2024-03-21 | 42.39 | 42.31 | ↓$0.08 (-0.19%) | 42.31 | 42.52 | 2.59K |
| 2024-03-20 | 41.78 | 42.22 | ↑$0.44 (1.05%) | 41.78 | 42.25 | 13.99K |
| 2024-03-19 | 41.61 | 41.88 | ↑$0.27 (0.65%) | 41.61 | 41.88 | 4.24K |
| 2024-03-18 | 41.90 | 41.82 | ↓$0.08 (-0.19%) | 41.80 | 41.93 | 3.48K |
| 2024-03-15 | 41.83 | 41.55 | ↓$0.28 (-0.67%) | 41.54 | 41.83 | 1.76K |
Create an account or log in to view more rows.
$DTEC what happened?
$DTEC lets go!!
$DTEC buying this dip
$DTEC buy the dip were blasting off
$DTEC i'm out of slaps for the day
$DTEC Bullish AF ??
$DTEC the end is near
$DTEC How can this stock move so little? Damn
$DTEC just fucking go already jeesh
$DTEC only getting stronger