ALPS Disruptive Technologies ETF DTEC
50.20 USD -0.14 (-0.28%)
Regular-session close
50.20 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
49.98 Day range 50.20
42.03 52-week range 53.89
- YTD
- +3.33%
- 1 year
- +2.22%
DTEC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.19 | 50.20 | 49.98 | 50.15 | -0.12 | -0.24% | 4,717 |
| Nov 12, 2026 | 50.72 | 50.72 | 50.27 | 50.27 | -0.52 | -1.02% | 700 |
| Nov 11, 2026 | 50.74 | 51.08 | 50.74 | 50.79 | +0.44 | +0.87% | 2,900 |
| Nov 10, 2026 | 50.36 | 50.40 | 49.98 | 50.35 | -0.41 | -0.81% | 1,200 |
| Nov 9, 2026 | 49.91 | 50.88 | 49.91 | 50.76 | +1.16 | +2.34% | 4,500 |
| Nov 6, 2026 | 49.72 | 49.75 | 49.60 | 49.60 | -0.11 | -0.22% | 1,700 |
| Nov 5, 2026 | 51.29 | 51.29 | 49.60 | 49.71 | -2.11 | -4.07% | 6,400 |
| Nov 4, 2026 | 51.85 | 51.96 | 51.77 | 51.82 | +0.90 | +1.77% | 4,500 |
| Nov 3, 2026 | 50.94 | 51.13 | 50.85 | 50.92 | -0.16 | -0.31% | 1,700 |
| Nov 2, 2026 | 51.76 | 51.76 | 51.08 | 51.08 | -0.11 | -0.21% | 4,300 |
| Oct 30, 2026 | 51.80 | 51.80 | 50.44 | 51.19 | -1.16 | -2.22% | 1,200 |
| Oct 29, 2026 | 51.79 | 52.40 | 51.79 | 52.35 | -0.10 | -0.19% | 28,500 |
| Oct 28, 2026 | 52.25 | 52.45 | 52.09 | 52.45 | -0.02 | -0.04% | 4,400 |
| Oct 27, 2026 | 52.47 | 52.47 | 52.40 | 52.47 | +0.23 | +0.44% | 400 |
| Oct 26, 2026 | 52.45 | 52.45 | 52.14 | 52.24 | +0.02 | +0.04% | 900 |
| Oct 23, 2026 | 51.74 | 52.30 | 50.97 | 52.22 | +0.26 | +0.50% | 2,500 |
| Oct 22, 2026 | 51.63 | 51.96 | 51.62 | 51.96 | +0.11 | +0.21% | 1,200 |
| Oct 21, 2026 | 51.97 | 51.98 | 51.85 | 51.85 | +0.48 | +0.93% | 1,800 |
| Oct 20, 2026 | 50.65 | 51.37 | 50.65 | 51.37 | +0.60 | +1.18% | 1,700 |
| Oct 19, 2026 | 50.87 | 50.92 | 50.77 | 50.77 | +0.22 | +0.44% | 2,300 |
| Oct 16, 2026 | 50.90 | 50.90 | 50.55 | 50.55 | -1.17 | -2.26% | 1,200 |
| Oct 15, 2026 | 50.57 | 51.72 | 50.57 | 51.72 | +0.89 | +1.75% | 5,700 |
| Oct 14, 2026 | 51.40 | 51.40 | 50.66 | 50.83 | -1.09 | -2.10% | 600 |
| Oct 13, 2026 | 51.76 | 51.99 | 51.76 | 51.92 | +0.01 | +0.02% | 3,100 |
| Oct 12, 2026 | 52.16 | 52.16 | 51.91 | 51.91 | -0.49 | -0.94% | 500 |
| Oct 9, 2026 | 51.71 | 52.40 | 51.43 | 52.40 | +1.57 | +3.09% | 7,100 |
| Oct 8, 2026 | 51.02 | 51.36 | 50.83 | 50.83 | -0.69 | -1.34% | 1,000 |
| Oct 7, 2026 | 51.65 | 51.65 | 51.46 | 51.52 | -0.01 | -0.02% | 1,000 |
| Oct 6, 2026 | 52.13 | 52.37 | 51.53 | 51.53 | -0.32 | -0.62% | 9,200 |
| Oct 5, 2026 | 51.57 | 51.85 | 51.54 | 51.85 | +0.60 | +1.17% | 91,000 |
| Oct 2, 2026 | 51.44 | 51.46 | 51.17 | 51.25 | +0.29 | +0.57% | 14,700 |
| Oct 1, 2026 | 50.99 | 51.08 | 50.67 | 50.96 | +0.18 | +0.35% | 2,100 |
| Sep 30, 2026 | 51.21 | 51.21 | 50.77 | 50.78 | +0.06 | +0.12% | 2,600 |
| Sep 29, 2026 | 50.78 | 50.78 | 50.33 | 50.72 | -0.05 | -0.10% | 3,100 |
| Sep 28, 2026 | 50.74 | 50.96 | 50.45 | 50.77 | -0.54 | -1.05% | 1,900 |
| Sep 25, 2026 | 51.33 | 51.46 | 51.31 | 51.31 | -0.20 | -0.39% | 1,700 |
| Sep 24, 2026 | 51.35 | 51.51 | 50.74 | 51.51 | -0.04 | -0.08% | 500 |
| Sep 23, 2026 | 51.54 | 51.78 | 51.49 | 51.55 | -0.30 | -0.58% | 2,000 |
| Sep 22, 2026 | 51.23 | 51.85 | 51.23 | 51.85 | +0.22 | +0.43% | 1,900 |
| Sep 21, 2026 | 51.73 | 51.73 | 51.63 | 51.63 | +0.56 | +1.10% | 600 |
| Sep 18, 2026 | 51.60 | 51.60 | 51.03 | 51.07 | -0.60 | -1.16% | 9,600 |
| Sep 17, 2026 | 51.66 | 51.67 | 51.64 | 51.67 | +0.42 | +0.82% | 1,300 |
| Sep 16, 2026 | 51.63 | 51.63 | 51.01 | 51.25 | -0.44 | -0.85% | 1,200 |
| Sep 15, 2026 | 51.46 | 51.69 | 51.46 | 51.69 | -0.16 | -0.31% | 500 |
| Sep 14, 2026 | 50.76 | 51.93 | 50.76 | 51.85 | +1.17 | +2.31% | 4,300 |
| Sep 11, 2026 | 50.62 | 50.68 | 50.44 | 50.68 | +0.28 | +0.56% | 2,400 |
| Sep 10, 2026 | 50.63 | 50.67 | 50.35 | 50.40 | -0.24 | -0.47% | 7,500 |
| Sep 9, 2026 | 50.74 | 50.75 | 50.54 | 50.64 | -0.45 | -0.88% | 95,400 |
| Sep 8, 2026 | 51.31 | 51.39 | 51.09 | 51.09 | -1.03 | -1.98% | 2,700 |
| Sep 4, 2026 | 52.50 | 52.50 | 52.05 | 52.12 | -0.67 | -1.27% | 800 |
| Sep 3, 2026 | 52.56 | 52.85 | 52.56 | 52.79 | +0.89 | +1.71% | 3,600 |
| Sep 2, 2026 | 51.68 | 51.92 | 51.68 | 51.90 | -0.21 | -0.40% | 1,900 |
| Sep 1, 2026 | 52.17 | 52.17 | 52.11 | 52.11 | -1.20 | -2.25% | 900 |
| Aug 31, 2026 | 52.98 | 53.31 | 52.97 | 53.31 | -0.07 | -0.13% | 5,800 |
| Aug 28, 2026 | 53.45 | 53.70 | 53.26 | 53.38 | -0.51 | -0.95% | 3,300 |
| Aug 27, 2026 | 51.96 | 53.89 | 51.96 | 53.89 | +1.56 | +2.98% | 2,000 |
| Aug 26, 2026 | 52.01 | 52.33 | 52.01 | 52.33 | -0.10 | -0.19% | 1,400 |
| Aug 25, 2026 | 51.90 | 52.53 | 51.73 | 52.43 | -0.09 | -0.17% | 4,700 |
| Aug 24, 2026 | 52.66 | 52.66 | 52.52 | 52.52 | -0.39 | -0.74% | 900 |
| Aug 21, 2026 | 50.86 | 52.91 | 50.86 | 52.91 | +0.58 | +1.11% | 3,100 |
| Aug 20, 2026 | 52.28 | 52.64 | 52.28 | 52.33 | -0.45 | -0.85% | 3,200 |
| Aug 19, 2026 | 52.98 | 53.07 | 52.78 | 52.78 | +0.44 | +0.84% | 800 |
| Aug 18, 2026 | 52.55 | 52.57 | 52.34 | 52.34 | -0.01 | -0.02% | 600 |
| Aug 17, 2026 | 52.67 | 52.92 | 52.35 | 52.35 | -1.05 | -1.97% | 4,400 |
| Aug 14, 2026 | 53.39 | 53.43 | 53.39 | 53.40 | -0.35 | -0.65% | 900 |
65 days, newest first. Daily bars as drawn on the DTEC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.