ALPS Disruptive Technologies ETF (DTEC) Historical Stock Data

42.21 ↑0.32 (0.77%)
As of March 27, 2024, 3:23pm EST.

Historical Data

In the past 30 trading days, DTEC is up 0.07% a day on average. There have been 16 days where ALPS Disruptive Technologies ETF closed green and 14 days where DTEC closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2742.1442.21↑$0.07 (0.16%)41.8142.214.29K
2024-03-2641.9241.88↓$0.04 (-0.09%)41.8842.076.56K
2024-03-2541.8041.86↑$0.06 (0.13%)41.8041.966.07K
2024-03-2242.1941.97↓$0.22 (-0.52%)41.8942.192.31K
2024-03-2142.3942.31↓$0.08 (-0.19%)42.3142.522.59K
2024-03-2041.7842.22↑$0.44 (1.05%)41.7842.2513.99K
2024-03-1941.6141.88↑$0.27 (0.65%)41.6141.884.24K
2024-03-1841.9041.82↓$0.08 (-0.19%)41.8041.933.48K
2024-03-1541.8341.55↓$0.28 (-0.67%)41.5441.831.76K
2024-03-1442.5742.05↓$0.52 (-1.22%)42.0042.583.69K
2024-03-1342.7142.58↓$0.13 (-0.31%)42.5842.8217.37K
2024-03-1242.6442.84↑$0.20 (0.47%)42.6342.8811.41K
2024-03-1142.4842.58↑$0.10 (0.23%)42.4842.764.31K
2024-03-0842.8442.64↓$0.21 (-0.49%)42.6242.903.60K
2024-03-0742.0042.61↑$0.61 (1.46%)42.0042.628.66K
2024-03-0641.9842.04↑$0.06 (0.14%)41.9442.3215K
2024-03-0541.6241.51↓$0.11 (-0.26%)41.3141.629.43K
2024-03-0442.1742.09↓$0.08 (-0.19%)42.0642.2116.24K
2024-03-0142.2442.28↑$0.04 (0.09%)41.8542.309.62K
2024-02-2941.9942.01↑$0.02 (0.04%)41.8442.1910.71K
2024-02-2841.7541.59↓$0.16 (-0.39%)41.5541.754.05K
2024-02-2741.9941.96↓$0.03 (-0.06%)41.8741.993.16K
2024-02-2641.5641.85↑$0.29 (0.70%)41.5641.9410.37K
2024-02-2341.5441.59↑$0.05 (0.12%)41.4241.677.03K
2024-02-2241.3241.34↑$0.03 (0.06%)41.3241.34753
2024-02-2140.5140.71↑$0.20 (0.49%)40.4040.716.48K
2024-02-2041.2341.09↓$0.14 (-0.33%)40.8441.238.89K
2024-02-1641.4941.42↓$0.07 (-0.17%)41.2541.7214.63K
2024-02-1541.7841.80↑$0.03 (0.07%)41.4441.803.70K
2024-02-1440.9841.52↑$0.54 (1.33%)40.9841.526.54K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$DTEC i'm out of slaps for the day

0 Like Report
millimaker

$DTEC How can this stock move so little? Damn

0 Like Report