ALPS Disruptive Technologies ETF Historical Data - DTEC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
ALPS Disruptive Technologies ETF (DTEC)
ALPS Disruptive Technologies ETF (DTEC) Historical

ALPS Disruptive Technologies ETF (DTEC)

40.1168

0.231

( 0.58% )

Updated: 10:50:50

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4868	1.22836235175	39.63	40.33	38.69	5560	39.29674612	SP
4	-2.0232	-4.80113906028	42.14	42.367	38.69	5175	40.53009468	SP
12	-0.5732	-1.40869992627	40.69	43.2	38.69	6398	41.44181807	SP
26	6.5768	19.6088252832	33.54	43.2	32.33	6952	39.9286775	SP
52	3.3668	9.16136054422	36.75	43.2	32.33	6866	38.60538013	SP
156	-7.8532	-16.3710652491	47.97	52.91	29	12576	40.640429	SP
260	9.9268	32.8810864525	30.19	52.91	22.24	15470	38.60464955	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713911400	39.8858	0.62	1.58	39.31	39.987	39.31	7495
1713825000	39.264	0.45	1.16	39.1	39.42	38.89	6246
1713565800	38.8119	-0.34	-0.87	38.89	39.14	38.69	8034
1713479400	39.1538	-0.17	-0.44	39.33	39.5316	39.115	2856
1713393000	39.3261	-0.23	-0.57	39.63	39.63	39.19	3171
1713306600	39.5512	-0.06	-0.14	39.45	39.69	39.26	7113
1713220200	39.6086	-0.62	-1.54	40.64	40.64	39.52	7642
1712961000	40.2279	-0.91	-2.20	40.64	40.64	40.2279	511
1712874600	41.1349	0.13	0.31	41.17	41.19	40.761	7781
1712788200	41.0096	-0.73	-1.74	40.94	41.11	40.86	7166
1712701800	41.7366	0.35	0.85	41.55	41.7366	41.47	2372
1712615400	41.3859	0.28	0.68	41.1	41.4401	41.1	3400
1712356200	41.106	0.21	0.51	40.76	41.15	40.76	6677
1712269800	40.8993	-0.38	-0.93	41.59	41.71	40.8993	2631
1712183400	41.2842	-0.11	-0.26	41.03	41.43	41.03	8857
1712097000	41.39	-0.53	-1.26	41.3	41.39	41.21	4135
1712010600	41.92	-0.33	-0.78	42.27	42.36	41.9	4217
1711665000	42.2515	0.05	0.11	42.11	42.367	42.11	3735
1711578600	42.2064	0.32	0.77	42.14	42.2064	41.81	4291
1711492200	41.8828	0.03	0.07	41.92	42.0974	41.88	6555
1711405800	41.8553	-0.11	-0.27	41.8	41.96	41.8	6070
1711146600	41.97	-0.34	-0.80	42.19	42.19	41.89	2201
1711060200	42.31	0.09	0.22	42.39	42.54	42.31	2588
1710973800	42.219	0.34	0.81	41.78	42.25	41.78	13992
1710887400	41.879	0.06	0.14	41.61	41.879	41.5	4239
1710801000	41.82	0.27	0.65	41.9	41.925	41.8	3479
1710541800	41.55	-0.5	-1.19	41.83	41.83	41.54	1657
1710455400	42.05	-0.53	-1.24	42.57	42.58	42.0001	3693
1710369000	42.5772	-0.26	-0.61	42.71	42.88	42.5772	17372
1710282600	42.84	0.26	0.62	42.64	42.88	42.6301	11307
1710196200	42.5763	-0.06	-0.14	42.48	42.76	42.48	4308
1709940600	42.6362	0.02	0.05	42.74	43.2	42.62	3604
1709854200	42.6146	0.57	1.37	42.34	42.6198	42	8664
1709767800	42.04	0.53	1.28	41.98	42.32	41.94	15000
1709681400	41.5104	-0.58	-1.38	41.89	41.89	41.31	9431
1709595000	42.09	-0.19	-0.44	42.17	42.278	42.06	16237
1709335800	42.2776	0.27	0.64	42.24	42.35	41.85	9617
1709249400	42.0079	0.42	1.01	41.99	42.215	41.84	10712
1709163000	41.588	-0.38	-0.90	41.75	41.75	41.55	4047
1709076600	41.9637	0.11	0.27	41.99	41.99	41.8703	3164
1708990200	41.8523	0.26	0.64	41.56	41.94	41.56	10366
1708731000	41.5881	0.25	0.60	41.54	41.67	41.34	7027
1708644600	41.3413	0.63	1.56	41.23	41.3413	41.23	753
1708558200	40.7078	-0.39	-0.94	40.51	40.71	40.4	6477
1708471800	41.0947	-0.33	-0.79	41.23	41.23	40.84	8891
1708126200	41.42	-0.38	-0.92	41.49	41.7186	41.25	14634
1708039800	41.8025	0.28	0.67	41.59	41.8025	41.44	3696
1707953400	41.5246	0.92	2.26	40.99	41.5246	40.98	6538
1707867000	40.608	-1	-2.40	40.795	40.9667	40.44	5896
1707780600	41.6046	-0.07	-0.18	41.6	41.94	41.5101	11782
1707521400	41.6789	0.46	1.12	41.28	41.6789	41.24	7707
1707435000	41.2154	0.17	0.41	40.96	41.3477	40.96	3016
1707348600	41.0467	0.52	1.28	40.76	41.1	40.76	3467
1707262200	40.5278	0.14	0.35	40.43	40.5278	40.19	2929
1707175800	40.3862	-0.37	-0.92	40.46	40.46	40.08	9539
1706916600	40.7602	-0.03	-0.06	40.5	40.78	40.404	4273
1706830200	40.786	0.44	1.10	40.44	40.786	40.32	3553
1706743800	40.3425	-0.63	-1.54	40.69	40.9	40.24	4286
1706657400	40.9738	-0.23	-0.56	41.11	41.5	40.86	4325
1706571000	41.2061	0.44	1.08	40.59	41.2061	40.59	6718
1706311800	40.7663	0	0.00	40.8	40.94	40.7663	3211
1706225400	40.7662	0.06	0.14	41.05	41.05	40.58	1731
1706139000	40.71	-0.18	-0.43	41.28	41.28	40.7	4351

ALPS Disruptive Technolo...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions