ALPS Disruptive Technologies ETF

DTEC
🏛️ usa →
51.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 50.64 51.00 50.64 51.00 0.0M
2025-09-25 50.60 50.75 50.49 50.75 0.0M
2025-09-24 51.53 51.62 51.07 51.09 0.0M
2025-09-23 52.00 52.00 51.30 51.35 0.0M
2025-09-22 51.32 51.73 51.32 51.73 0.0M
2025-09-19 51.36 51.36 51.15 51.31 0.0M
2025-09-18 51.19 51.35 51.19 51.35 0.0M
2025-09-17 49.64 50.79 49.64 50.77 0.0M
2025-09-16 50.11 50.34 50.00 50.33 0.0M
2025-09-15 50.02 50.23 50.02 50.11 0.0M
2025-09-12 50.17 50.19 49.93 49.93 0.0M
2025-09-11 50.13 50.39 50.08 50.38 0.0M
2025-09-10 50.17 50.17 49.59 49.68 0.0M
2025-09-09 50.78 50.78 50.57 50.63 0.0M
2025-09-08 50.62 50.88 50.56 50.88 0.0M
2025-09-05 50.50 50.90 50.49 50.49 0.0M
2025-09-04 49.51 49.90 49.27 49.90 0.0M
2025-09-03 49.62 49.65 49.49 49.65 0.0M
2025-09-02 49.57 49.57 49.12 49.45 0.0M
2025-08-29 50.28 50.42 50.13 50.19 0.0M
2025-08-28 50.15 50.45 50.15 50.44 0.0M
2025-08-27 49.84 49.97 49.84 49.96 0.0M
2025-08-26 49.72 49.74 49.72 49.73 0.0M
2025-08-25 50.23 50.23 49.83 49.83 0.0M
2025-08-22 49.66 50.37 49.66 50.37 0.0M
2025-08-21 49.12 49.13 48.99 49.08 0.0M
2025-08-20 49.33 49.41 49.16 49.38 0.0M
2025-08-19 49.72 49.72 49.46 49.46 0.0M
2025-08-18 49.61 49.70 49.61 49.70 0.0M
2025-08-15 49.14 49.51 49.11 49.38 0.0M
2025-08-14 48.82 48.97 48.82 48.97 0.0M
2025-08-13 49.29 49.29 49.29 49.29 0.0M
2025-08-12 48.49 48.68 48.49 48.68 0.0M
2025-08-11 48.39 48.50 48.00 48.00 0.0M
2025-08-08 48.46 48.46 48.35 48.35 0.0M
2025-08-07 48.92 48.92 47.90 48.02 0.0M
2025-08-06 48.44 48.59 48.44 48.59 0.0M
2025-08-05 48.94 48.94 48.50 48.50 0.0M
2025-08-04 48.79 48.84 48.79 48.84 0.0M
2025-08-01 47.83 48.32 47.83 48.14 0.0M
2025-07-31 49.32 49.41 48.75 48.75 0.0M
2025-07-30 49.70 49.94 49.39 49.49 0.0M
2025-07-29 50.45 50.45 49.98 50.04 0.0M
2025-07-28 50.45 50.45 50.15 50.15 0.0M
2025-07-25 50.20 50.39 50.18 50.37 0.0M
2025-07-24 50.25 50.31 50.20 50.30 0.0M
2025-07-23 50.17 50.48 50.03 50.43 0.0M
2025-07-22 49.73 49.95 49.73 49.95 0.0M
2025-07-21 49.60 49.81 49.58 49.58 0.0M
2025-07-18 49.56 49.56 49.48 49.49 0.0M
2025-07-17 49.00 49.42 49.00 49.42 0.0M
2025-07-16 48.70 48.82 48.70 48.82 0.0M
2025-07-15 49.26 49.26 48.74 48.74 0.0M
2025-07-14 48.70 48.95 48.70 48.94 0.0M
2025-07-11 49.11 49.21 48.67 48.67 0.0M
2025-07-10 49.96 49.96 49.46 49.46 0.0M
2025-07-09 49.76 49.86 49.54 49.86 0.0M
2025-07-08 49.67 49.67 49.62 49.62 0.0M
2025-07-07 49.07 49.88 49.07 49.51 0.0M
2025-07-03 49.63 50.10 49.63 50.04 0.0M
2025-07-02 49.18 49.34 49.18 49.34 0.0M
2025-07-01 48.89 49.27 48.89 49.14 0.0M
2025-06-30 49.13 49.33 49.13 49.33 0.0M
2025-06-27 48.71 49.14 48.71 48.93 0.0M
2025-06-26 48.41 48.68 48.41 48.68 0.0M
2025-06-25 48.30 48.32 48.24 48.24 0.0M
2025-06-24 48.30 48.41 48.22 48.41 0.0M
2025-06-23 46.83 47.46 46.83 47.46 0.0M
2025-06-20 47.23 47.49 46.90 46.94 0.0M
2025-06-18 47.67 47.67 47.29 47.29 0.1M
2025-06-17 47.67 47.79 47.44 47.44 0.0M
2025-06-16 48.10 48.39 48.10 48.27 0.0M
2025-06-13 47.72 47.76 47.45 47.45 0.0M
2025-06-12 48.30 48.37 48.19 48.25 0.0M
2025-06-11 48.64 48.64 48.33 48.33 0.0M
2025-06-10 48.47 48.48 48.33 48.46 0.0M
2025-06-09 48.47 48.47 48.22 48.23 0.0M
2025-06-06 48.28 48.28 48.20 48.20 0.0M
2025-06-05 48.03 48.24 47.87 47.87 0.0M
2025-06-04 47.94 47.94 47.72 47.92 0.0M
2025-06-03 47.02 47.62 47.02 47.58 0.0M
2025-06-02 46.90 47.19 46.90 47.19 0.0M
2025-05-30 46.71 47.16 46.61 47.16 0.0M
2025-05-29 46.90 47.09 46.85 46.93 0.0M
2025-05-28 47.26 47.37 46.97 46.97 0.0M
2025-05-27 46.94 47.51 46.94 47.46 0.0M
2025-05-23 46.37 46.68 46.34 46.42 0.1M
2025-05-22 46.34 46.70 46.34 46.58 0.0M
2025-05-21 46.71 47.23 46.67 46.67 0.0M
2025-05-20 47.18 47.66 47.18 47.21 0.0M
2025-05-19 46.90 47.74 46.90 47.59 0.0M
2025-05-16 47.53 47.85 47.53 47.85 0.0M
2025-05-15 47.19 47.54 47.19 47.54 0.0M
2025-05-14 45.98 47.92 45.98 47.46 0.0M
2025-05-13 45.57 47.89 45.57 47.68 0.0M
2025-05-12 46.00 47.10 46.00 47.10 0.0M
2025-05-09 45.62 45.82 45.62 45.82 0.0M
2025-05-08 45.80 45.92 45.50 45.71 0.0M
2025-05-07 43.58 44.92 43.58 44.92 0.0M
2025-05-06 44.42 44.87 44.42 44.77 0.0M
2025-05-05 44.82 44.94 44.74 44.74 0.0M
2025-05-02 43.00 44.91 42.70 44.80 0.0M
2025-05-01 44.25 44.47 44.17 44.18 0.0M
2025-04-30 43.41 44.10 43.36 44.10 0.0M
2025-04-29 43.69 44.18 43.69 44.17 0.0M
2025-04-28 43.88 43.88 43.45 43.81 0.0M
2025-04-25 43.29 43.66 43.29 43.63 0.0M
2025-04-24 42.97 43.38 42.97 43.38 0.0M
2025-04-23 42.57 42.57 42.29 42.33 0.0M
2025-04-22 41.20 41.71 41.19 41.62 0.0M
2025-04-21 40.83 40.83 40.23 40.60 0.0M
2025-04-17 41.66 41.66 41.34 41.37 0.0M
2025-04-16 41.83 41.83 41.21 41.44 0.0M
2025-04-15 42.34 42.34 41.86 41.97 0.0M
2025-04-14 41.52 41.90 41.51 41.90 0.0M
2025-04-11 39.43 41.45 39.43 41.45 0.0M
2025-04-10 40.64 40.72 40.64 40.71 0.0M
2025-04-09 37.11 42.61 37.11 42.52 0.0M
2025-04-08 40.28 40.32 37.90 38.26 0.1M
2025-04-07 37.92 39.25 37.45 39.00 0.0M
2025-04-04 40.66 40.66 39.37 39.38 0.0M
2025-04-03 42.25 42.52 42.06 42.06 0.0M
2025-04-02 43.17 44.22 43.17 44.21 0.0M
2025-04-01 43.39 43.74 43.38 43.72 0.0M
2025-03-31 42.83 43.47 42.83 43.47 0.0M
2025-03-28 43.66 43.66 43.65 43.65 0.0M
2025-03-27 44.83 44.99 44.55 44.71 0.0M
2025-03-26 45.60 45.60 44.93 44.93 0.1M
2025-03-25 45.56 45.72 45.56 45.72 0.0M
2025-03-24 45.19 45.43 45.19 45.43 0.0M
2025-03-21 44.49 44.95 44.49 44.81 0.0M
2025-03-20 45.12 45.23 44.88 44.93 0.0M
2025-03-19 45.05 45.38 44.93 45.19 0.0M
2025-03-18 44.96 44.96 44.63 44.77 0.0M
2025-03-17 44.80 45.25 44.69 45.24 0.0M
2025-03-14 43.75 44.44 43.75 44.44 0.0M
2025-03-13 43.58 43.58 43.15 43.24 0.1M
2025-03-12 44.03 44.09 43.60 43.95 0.0M
2025-03-11 43.80 44.13 43.50 43.79 0.0M
2025-03-10 44.67 44.67 43.68 43.84 0.0M
2025-03-07 44.91 45.36 44.37 45.36 0.0M
2025-03-06 45.99 46.07 45.25 45.31 0.0M
2025-03-05 45.25 46.07 45.25 46.07 0.0M
2025-03-04 44.64 45.88 44.48 45.34 0.0M
2025-03-03 46.50 46.50 45.39 45.47 0.0M
2025-02-28 45.60 46.06 45.53 46.06 0.0M
2025-02-27 46.72 46.74 45.91 46.00 0.0M
2025-02-26 46.74 47.20 46.57 46.76 0.0M
2025-02-25 46.70 46.70 46.30 46.62 0.0M
2025-02-24 46.55 47.05 46.55 46.77 0.0M
2025-02-21 47.77 47.77 47.09 47.16 0.0M
2025-02-20 48.11 48.30 47.99 48.20 0.0M
2025-02-19 48.60 48.70 48.60 48.65 0.0M
2025-02-18 48.55 48.72 48.46 48.72 0.0M
2025-02-14 48.41 48.57 48.40 48.46 0.0M
2025-02-13 48.10 48.44 48.07 48.44 0.0M
2025-02-12 47.46 47.97 47.46 47.91 0.0M
2025-02-11 48.07 48.07 47.96 48.04 0.0M
2025-02-10 48.30 48.35 48.21 48.35 0.0M
2025-02-07 48.43 48.47 47.99 48.09 0.0M
2025-02-06 48.53 48.55 48.28 48.43 0.0M
2025-02-05 48.42 48.63 48.10 48.63 0.0M
2025-02-04 47.96 48.21 47.96 48.21 0.0M
2025-02-03 46.97 47.82 46.97 47.76 0.0M
2025-01-31 48.35 48.52 47.87 47.91 0.0M
2025-01-30 48.21 48.38 48.11 48.22 0.0M
2025-01-29 47.82 47.87 47.71 47.76 0.0M
2025-01-28 47.81 48.15 47.66 48.01 0.0M
2025-01-27 46.94 47.77 46.94 47.56 0.0M
2025-01-24 47.69 47.95 47.66 47.70 0.0M
2025-01-23 47.07 47.57 47.07 47.57 0.0M
2025-01-22 47.33 47.45 47.23 47.32 0.0M
2025-01-21 46.80 47.19 46.80 47.19 0.0M
2025-01-17 46.56 46.56 46.30 46.34 0.0M
2025-01-16 46.08 46.10 45.95 45.95 0.0M
2025-01-15 45.36 45.93 45.36 45.74 0.0M
2025-01-14 44.97 44.97 44.70 44.92 0.0M
2025-01-13 44.38 44.64 44.31 44.64 0.0M
2025-01-10 44.92 45.03 44.67 44.86 0.0M
2025-01-08 45.50 45.60 45.32 45.58 0.0M
2025-01-07 46.45 46.45 45.64 45.86 0.0M
2025-01-06 46.30 46.48 46.06 46.13 0.0M
2025-01-03 45.50 45.94 45.37 45.85 0.0M
2025-01-02 45.75 45.75 45.19 45.39 0.0M