ALPS Disruptive Technologies ETF (DTEC)
45.37
-0.32
(-0.69%)
USD |
NYSEARCA |
Nov 13, 16:00
DTEC Price: 45.37 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 45.52 | 45.71 | 45.37 | 45.37 | 3279.00 |
| Nov 12, 2024 | 45.57 | 45.75 | 45.49 | 45.69 | 3221.00 |
| Nov 11, 2024 | 45.83 | 46.13 | 45.71 | 46.11 | 5783.00 |
| Nov 08, 2024 | 45.18 | 45.41 | 45.18 | 45.41 | 2736.00 |
| Nov 07, 2024 | 45.11 | 45.52 | 45.11 | 45.45 | 7021.00 |
| Nov 06, 2024 | 44.65 | 44.98 | 44.38 | 44.98 | 10609.00 |
| Nov 05, 2024 | 43.72 | 44.15 | 43.72 | 44.15 | 6454.00 |
| Nov 04, 2024 | 43.74 | 43.74 | 43.65 | 43.66 | 1858.00 |
| Nov 01, 2024 | 43.55 | 43.70 | 43.45 | 43.56 | 3565.00 |
| Oct 31, 2024 | 43.82 | 43.82 | 43.40 | 43.40 | 2150.00 |
| Oct 30, 2024 | 43.90 | 44.21 | 43.90 | 43.99 | 3459.00 |
| Oct 29, 2024 | 44.13 | 44.32 | 44.13 | 44.24 | 1913.00 |
| Oct 28, 2024 | 44.13 | 44.36 | 44.13 | 44.32 | 2235.00 |
| Oct 25, 2024 | 43.95 | 44.14 | 43.78 | 43.84 | 1903.00 |
| Oct 24, 2024 | 43.61 | 43.77 | 43.59 | 43.68 | 2903.00 |
| Oct 23, 2024 | 43.61 | 43.61 | 43.25 | 43.41 | 8311.00 |
| Oct 22, 2024 | 43.80 | 43.85 | 43.79 | 43.85 | 1054.00 |
| Oct 21, 2024 | 44.12 | 44.12 | 43.78 | 43.92 | 3659.00 |
| Oct 18, 2024 | 44.11 | 44.28 | 44.11 | 44.27 | 4985.00 |
| Oct 17, 2024 | 44.12 | 44.12 | 43.78 | 43.81 | 2760.00 |
| Oct 16, 2024 | 43.88 | 43.99 | 43.86 | 43.97 | 3195.00 |
| Oct 15, 2024 | 44.17 | 44.17 | 43.84 | 43.84 | 1395.00 |
| Oct 14, 2024 | 44.22 | 44.35 | 44.22 | 44.35 | 1932.00 |
| Oct 11, 2024 | 43.97 | 44.37 | 43.97 | 44.29 | 10801.00 |
| Oct 10, 2024 | 43.70 | 43.95 | 43.70 | 43.95 | 5441.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.82
Minimum
Mar 23 2020
52.64
Maximum
Nov 08 2021
39.62
Average
39.21
Median
Oct 06 2020