ALPS Disruptive Technologies ETF (DTEC) Historical Stock Data

37.92 ↓0.74 (-1.91%)
As of February 3, 2023, 12:58pm EST.

Historical Data

In the past 30 trading days, DTEC is up 0.43% a day on average. There have been 21 days where ALPS Disruptive Technologies ETF closed green and 9 days where DTEC closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0338.2837.92↓$0.36 (-0.93%)37.9138.3723.25K
2023-02-0238.4138.66↑$0.25 (0.66%)38.4138.8711.10K
2023-02-0136.8837.72↑$0.84 (2.28%)36.8837.9122.01K
2023-01-3136.1336.78↑$0.65 (1.80%)36.1336.788.38K
2023-01-3036.3136.16↓$0.15 (-0.42%)36.1636.4915.20K
2023-01-2736.1736.66↑$0.49 (1.35%)36.1736.806.01K
2023-01-2636.2336.41↑$0.18 (0.50%)36.0936.416.53K
2023-01-2535.4635.87↑$0.41 (1.16%)35.2735.9053.40K
2023-01-2435.9936.02↑$0.03 (0.09%)35.9936.1911.91K
2023-01-2335.6136.25↑$0.64 (1.79%)35.5936.2512.50K
2023-01-2034.8935.48↑$0.59 (1.70%)34.8935.5110.89K
2023-01-1934.9634.85↓$0.11 (-0.31%)34.8535.039.62K
2023-01-1836.0335.37↓$0.66 (-1.83%)35.3736.1112.01K
2023-01-1735.3935.69↑$0.30 (0.85%)35.2935.739.70K
2023-01-1334.8235.40↑$0.58 (1.67%)34.8235.4613.35K
2023-01-1235.0435.27↑$0.23 (0.65%)34.6535.2713.19K
2023-01-1134.6634.89↑$0.23 (0.66%)34.6334.9115.73K
2023-01-1034.3034.49↑$0.19 (0.57%)34.1134.508.07K
2023-01-0934.3734.38↑$0.01 (0.04%)34.2034.7813.81K
2023-01-0633.3534.03↑$0.68 (2.03%)33.2734.1223.64K
2023-01-0533.8133.20↓$0.61 (-1.80%)33.1833.8121.14K
2023-01-0433.8033.82↑$0.02 (0.06%)33.6433.863.32K
2023-01-0333.7233.33↓$0.39 (-1.16%)33.1333.9812.77K
2022-12-3033.0133.23↑$0.22 (0.67%)32.9733.2623.06K
2022-12-2932.7933.37↑$0.58 (1.78%)32.6933.4339.38K
2022-12-2832.7532.43↓$0.32 (-0.98%)32.4232.7621.61K
2022-12-2732.8332.67↓$0.16 (-0.49%)32.6732.8811.86K
2022-12-2332.7632.89↑$0.13 (0.40%)32.6932.9410.15K
2022-12-2233.0632.90↓$0.16 (-0.48%)32.3733.3828.82K
2022-12-2133.2233.46↑$0.24 (0.72%)32.9533.5710.81K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$DTEC Burn burn burn

0 Like Report
2minute42seconds

$DTEC money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report