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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 38.28 | 37.92 | ↓$0.36 (-0.93%) | 37.91 | 38.37 | 23.25K |
| 2023-02-02 | 38.41 | 38.66 | ↑$0.25 (0.66%) | 38.41 | 38.87 | 11.10K |
| 2023-02-01 | 36.88 | 37.72 | ↑$0.84 (2.28%) | 36.88 | 37.91 | 22.01K |
| 2023-01-31 | 36.13 | 36.78 | ↑$0.65 (1.80%) | 36.13 | 36.78 | 8.38K |
| 2023-01-30 | 36.31 | 36.16 | ↓$0.15 (-0.42%) | 36.16 | 36.49 | 15.20K |
| 2023-01-27 | 36.17 | 36.66 | ↑$0.49 (1.35%) | 36.17 | 36.80 | 6.01K |
| 2023-01-26 | 36.23 | 36.41 | ↑$0.18 (0.50%) | 36.09 | 36.41 | 6.53K |
| 2023-01-25 | 35.46 | 35.87 | ↑$0.41 (1.16%) | 35.27 | 35.90 | 53.40K |
| 2023-01-24 | 35.99 | 36.02 | ↑$0.03 (0.09%) | 35.99 | 36.19 | 11.91K |
| 2023-01-23 | 35.61 | 36.25 | ↑$0.64 (1.79%) | 35.59 | 36.25 | 12.50K |
| 2023-01-20 | 34.89 | 35.48 | ↑$0.59 (1.70%) | 34.89 | 35.51 | 10.89K |
| 2023-01-19 | 34.96 | 34.85 | ↓$0.11 (-0.31%) | 34.85 | 35.03 | 9.62K |
| 2023-01-18 | 36.03 | 35.37 | ↓$0.66 (-1.83%) | 35.37 | 36.11 | 12.01K |
| 2023-01-17 | 35.39 | 35.69 | ↑$0.30 (0.85%) | 35.29 | 35.73 | 9.70K |
| 2023-01-13 | 34.82 | 35.40 | ↑$0.58 (1.67%) | 34.82 | 35.46 | 13.35K |
| 2023-01-12 | 35.04 | 35.27 | ↑$0.23 (0.65%) | 34.65 | 35.27 | 13.19K |
| 2023-01-11 | 34.66 | 34.89 | ↑$0.23 (0.66%) | 34.63 | 34.91 | 15.73K |
| 2023-01-10 | 34.30 | 34.49 | ↑$0.19 (0.57%) | 34.11 | 34.50 | 8.07K |
| 2023-01-09 | 34.37 | 34.38 | ↑$0.01 (0.04%) | 34.20 | 34.78 | 13.81K |
| 2023-01-06 | 33.35 | 34.03 | ↑$0.68 (2.03%) | 33.27 | 34.12 | 23.64K |
| 2023-01-05 | 33.81 | 33.20 | ↓$0.61 (-1.80%) | 33.18 | 33.81 | 21.14K |
| 2023-01-04 | 33.80 | 33.82 | ↑$0.02 (0.06%) | 33.64 | 33.86 | 3.32K |
| 2023-01-03 | 33.72 | 33.33 | ↓$0.39 (-1.16%) | 33.13 | 33.98 | 12.77K |
| 2022-12-30 | 33.01 | 33.23 | ↑$0.22 (0.67%) | 32.97 | 33.26 | 23.06K |
| 2022-12-29 | 32.79 | 33.37 | ↑$0.58 (1.78%) | 32.69 | 33.43 | 39.38K |
| 2022-12-28 | 32.75 | 32.43 | ↓$0.32 (-0.98%) | 32.42 | 32.76 | 21.61K |
| 2022-12-27 | 32.83 | 32.67 | ↓$0.16 (-0.49%) | 32.67 | 32.88 | 11.86K |
| 2022-12-23 | 32.76 | 32.89 | ↑$0.13 (0.40%) | 32.69 | 32.94 | 10.15K |
| 2022-12-22 | 33.06 | 32.90 | ↓$0.16 (-0.48%) | 32.37 | 33.38 | 28.82K |
| 2022-12-21 | 33.22 | 33.46 | ↑$0.24 (0.72%) | 32.95 | 33.57 | 10.81K |
Create an account or log in to view more rows.
$DTEC time to run
$DTEC Time to buy here
$DTEC lmfao
lfg babies
$DTEC the time is near
$DTEC Yolo
$DTEC the redness has arrived
$DTEC Yolo
$DTEC Burn burn burn
$DTEC money comes and goes but your story stays with you the rest of your life. Apes for life ??
$DTEC HOLDING LONG AND STRONG!!!