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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 42.57 | 42.05 | ↓$0.52 (-1.22%) | 42.00 | 42.58 | 3.69K |
2024-03-13 | 42.71 | 42.58 | ↓$0.13 (-0.31%) | 42.58 | 42.82 | 17.37K |
2024-03-12 | 42.64 | 42.84 | ↑$0.20 (0.47%) | 42.63 | 42.88 | 11.41K |
2024-03-11 | 42.48 | 42.58 | ↑$0.10 (0.23%) | 42.48 | 42.76 | 4.31K |
2024-03-08 | 42.84 | 42.64 | ↓$0.21 (-0.49%) | 42.62 | 42.90 | 3.60K |
2024-03-07 | 42.00 | 42.61 | ↑$0.61 (1.46%) | 42.00 | 42.62 | 8.66K |
2024-03-06 | 41.98 | 42.04 | ↑$0.06 (0.14%) | 41.94 | 42.32 | 15K |
2024-03-05 | 41.62 | 41.51 | ↓$0.11 (-0.26%) | 41.31 | 41.62 | 9.43K |
2024-03-04 | 42.17 | 42.09 | ↓$0.08 (-0.19%) | 42.06 | 42.21 | 16.24K |
2024-03-01 | 42.24 | 42.28 | ↑$0.04 (0.09%) | 41.85 | 42.30 | 9.62K |
2024-02-29 | 41.99 | 42.01 | ↑$0.02 (0.04%) | 41.84 | 42.19 | 10.71K |
2024-02-28 | 41.75 | 41.59 | ↓$0.16 (-0.39%) | 41.55 | 41.75 | 4.05K |
2024-02-27 | 41.99 | 41.96 | ↓$0.03 (-0.06%) | 41.87 | 41.99 | 3.16K |
2024-02-26 | 41.56 | 41.85 | ↑$0.29 (0.70%) | 41.56 | 41.94 | 10.37K |
2024-02-23 | 41.54 | 41.59 | ↑$0.05 (0.12%) | 41.42 | 41.67 | 7.03K |
2024-02-22 | 41.32 | 41.34 | ↑$0.03 (0.06%) | 41.32 | 41.34 | 753 |
2024-02-21 | 40.51 | 40.71 | ↑$0.20 (0.49%) | 40.40 | 40.71 | 6.48K |
2024-02-20 | 41.23 | 41.09 | ↓$0.14 (-0.33%) | 40.84 | 41.23 | 8.89K |
2024-02-16 | 41.49 | 41.42 | ↓$0.07 (-0.17%) | 41.25 | 41.72 | 14.63K |
2024-02-15 | 41.78 | 41.80 | ↑$0.03 (0.07%) | 41.44 | 41.80 | 3.70K |
2024-02-14 | 40.98 | 41.52 | ↑$0.54 (1.33%) | 40.98 | 41.52 | 6.54K |
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