ALPS Disruptive Technologies ETF (DTEC)
NYSEARCA: DTEC · Real-Time Price · USD
49.97
+0.29 (0.59%)
Dec 5, 2025, 4:00 PM EST - Market closed
DTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.31 | 50.31 | 49.97 | 49.97 | 49.97 | 0.59% | 1,770 |
| Dec 4, 2025 | 49.60 | 49.68 | 49.58 | 49.68 | 49.68 | 0.82% | 1,422 |
| Dec 3, 2025 | 48.61 | 49.28 | 48.53 | 49.28 | 49.27 | 0.93% | 1,943 |
| Dec 2, 2025 | 48.66 | 48.88 | 48.66 | 48.82 | 48.82 | 0.45% | 1,291 |
| Dec 1, 2025 | 48.71 | 48.74 | 48.60 | 48.60 | 48.60 | -0.84% | 643 |
| Nov 28, 2025 | 48.97 | 49.01 | 48.97 | 49.01 | 49.01 | 0.83% | 433 |
| Nov 26, 2025 | 48.64 | 48.64 | 48.61 | 48.61 | 48.61 | 0.12% | 1,441 |
| Nov 25, 2025 | 47.89 | 48.56 | 47.89 | 48.55 | 48.55 | 1.44% | 2,780 |
| Nov 24, 2025 | 47.61 | 47.86 | 47.61 | 47.86 | 47.86 | 0.91% | 854 |
| Nov 21, 2025 | 46.98 | 47.49 | 46.62 | 47.43 | 47.43 | 1.70% | 4,252 |
| Nov 20, 2025 | 48.19 | 48.34 | 46.60 | 46.63 | 46.63 | -2.12% | 2,745 |
| Nov 19, 2025 | 47.57 | 47.64 | 47.55 | 47.64 | 47.64 | 0.13% | 1,594 |
| Nov 18, 2025 | 47.44 | 47.80 | 47.20 | 47.58 | 47.58 | -0.66% | 4,725 |
| Nov 17, 2025 | 48.49 | 48.55 | 47.90 | 47.90 | 47.90 | -1.98% | 981 |
| Nov 14, 2025 | 48.51 | 49.23 | 48.51 | 48.87 | 48.87 | -0.50% | 7,090 |
| Nov 13, 2025 | 49.78 | 49.78 | 49.08 | 49.11 | 49.11 | -2.03% | 3,486 |
| Nov 12, 2025 | 50.19 | 50.25 | 50.13 | 50.13 | 50.13 | -0.63% | 1,213 |
| Nov 11, 2025 | 50.29 | 50.45 | 50.29 | 50.45 | 50.45 | 0.23% | 1,130 |
| Nov 10, 2025 | 50.17 | 50.46 | 49.88 | 50.33 | 50.33 | 1.24% | 2,535 |
| Nov 7, 2025 | 49.24 | 49.71 | 49.13 | 49.71 | 49.71 | 0.23% | 1,646 |
| Nov 6, 2025 | 50.31 | 50.31 | 49.43 | 49.60 | 49.60 | -1.67% | 2,001 |
| Nov 5, 2025 | 50.17 | 50.44 | 50.04 | 50.44 | 50.44 | 0.70% | 879 |
| Nov 4, 2025 | 50.68 | 50.68 | 50.04 | 50.09 | 50.09 | -2.12% | 1,793 |
| Nov 3, 2025 | 51.30 | 51.30 | 50.66 | 51.18 | 51.18 | -0.12% | 799 |
| Oct 31, 2025 | 50.91 | 51.24 | 50.86 | 51.24 | 51.24 | 0.44% | 1,443 |
| Oct 30, 2025 | 50.92 | 51.60 | 50.92 | 51.02 | 51.01 | -0.96% | 7,801 |
| Oct 29, 2025 | 52.05 | 52.05 | 51.40 | 51.51 | 51.51 | -2.02% | 1,183 |
| Oct 28, 2025 | 52.95 | 52.97 | 52.57 | 52.57 | 52.57 | -0.36% | 1,618 |
| Oct 27, 2025 | 52.81 | 52.81 | 52.76 | 52.76 | 52.76 | 0.56% | 3,949 |
| Oct 24, 2025 | 52.61 | 52.66 | 52.47 | 52.47 | 52.47 | 0.82% | 1,268 |
| Oct 23, 2025 | 51.74 | 52.09 | 51.58 | 52.04 | 52.04 | 0.74% | 2,919 |
| Oct 22, 2025 | 52.03 | 52.06 | 51.31 | 51.66 | 51.66 | -0.92% | 3,699 |
| Oct 21, 2025 | 51.99 | 52.25 | 51.99 | 52.14 | 52.14 | 0.48% | 1,337 |
| Oct 20, 2025 | 51.13 | 51.89 | 51.13 | 51.89 | 51.89 | 1.69% | 2,407 |
| Oct 17, 2025 | 50.95 | 51.03 | 50.73 | 51.03 | 51.03 | -0.20% | 2,614 |
| Oct 16, 2025 | 51.78 | 51.90 | 51.09 | 51.13 | 51.13 | -0.82% | 2,371 |
| Oct 15, 2025 | 51.95 | 51.95 | 51.14 | 51.56 | 51.56 | 0.47% | 4,282 |
| Oct 14, 2025 | 50.68 | 51.63 | 50.56 | 51.31 | 51.31 | -0.18% | 7,411 |
| Oct 13, 2025 | 50.66 | 51.54 | 50.66 | 51.41 | 51.40 | 1.82% | 1,509 |
| Oct 10, 2025 | 50.99 | 51.00 | 50.49 | 50.49 | 50.48 | -3.41% | 470 |
| Oct 9, 2025 | 52.35 | 52.46 | 52.27 | 52.27 | 52.26 | -0.16% | 1,366 |
| Oct 8, 2025 | 51.02 | 52.35 | 51.02 | 52.35 | 52.35 | 1.45% | 3,786 |
| Oct 7, 2025 | 51.96 | 52.04 | 51.46 | 51.60 | 51.60 | -1.17% | 3,912 |
| Oct 6, 2025 | 51.95 | 52.42 | 51.95 | 52.21 | 52.21 | 0.60% | 2,667 |
| Oct 3, 2025 | 51.78 | 52.00 | 51.78 | 51.90 | 51.90 | 0.37% | 3,173 |
| Oct 2, 2025 | 51.42 | 51.71 | 51.42 | 51.71 | 51.71 | 0.75% | 434 |
| Oct 1, 2025 | 51.14 | 51.32 | 51.14 | 51.32 | 51.32 | 0.36% | 1,036 |
| Sep 30, 2025 | 51.15 | 51.15 | 50.90 | 51.14 | 51.14 | -0.06% | 794 |
| Sep 29, 2025 | 51.17 | 51.25 | 51.16 | 51.17 | 51.17 | 0.33% | 1,910 |
| Sep 26, 2025 | 50.64 | 51.00 | 50.64 | 51.00 | 51.00 | 0.49% | 1,818 |
| Sep 25, 2025 | 50.60 | 50.75 | 50.49 | 50.75 | 50.75 | -0.67% | 4,020 |
| Sep 24, 2025 | 51.53 | 51.62 | 51.07 | 51.09 | 51.09 | -0.51% | 1,047 |
| Sep 23, 2025 | 52.00 | 52.00 | 51.30 | 51.35 | 51.35 | -0.72% | 4,543 |
| Sep 22, 2025 | 51.32 | 51.73 | 51.32 | 51.73 | 51.73 | 0.82% | 628 |
| Sep 19, 2025 | 51.36 | 51.36 | 51.15 | 51.31 | 51.31 | -0.08% | 933 |
| Sep 18, 2025 | 51.19 | 51.35 | 51.19 | 51.35 | 51.35 | 1.14% | 1,028 |
| Sep 17, 2025 | 49.64 | 50.79 | 49.64 | 50.77 | 50.77 | 0.87% | 4,008 |
| Sep 16, 2025 | 50.11 | 50.34 | 50.00 | 50.33 | 50.33 | 0.45% | 2,868 |
| Sep 15, 2025 | 50.02 | 50.23 | 50.02 | 50.11 | 50.11 | 0.35% | 6,873 |
| Sep 12, 2025 | 50.17 | 50.19 | 49.93 | 49.93 | 49.93 | -0.88% | 2,364 |
| Sep 11, 2025 | 50.13 | 50.39 | 50.08 | 50.38 | 50.38 | 1.40% | 1,609 |
| Sep 10, 2025 | 50.17 | 50.17 | 49.59 | 49.68 | 49.68 | -1.88% | 1,423 |
| Sep 9, 2025 | 50.78 | 50.78 | 50.57 | 50.63 | 50.63 | -0.49% | 2,160 |
| Sep 8, 2025 | 50.62 | 50.88 | 50.56 | 50.88 | 50.88 | 0.77% | 2,906 |
| Sep 5, 2025 | 50.50 | 50.90 | 50.49 | 50.49 | 50.49 | 1.19% | 2,665 |
| Sep 4, 2025 | 49.51 | 49.90 | 49.27 | 49.90 | 49.90 | 0.50% | 2,548 |
| Sep 3, 2025 | 49.62 | 49.65 | 49.49 | 49.65 | 49.65 | 0.41% | 1,049 |
| Sep 2, 2025 | 49.57 | 49.57 | 49.12 | 49.45 | 49.45 | -1.48% | 2,360 |
| Aug 29, 2025 | 50.28 | 50.42 | 50.13 | 50.19 | 50.19 | -0.49% | 1,699 |
| Aug 28, 2025 | 50.15 | 50.45 | 50.15 | 50.44 | 50.44 | 0.95% | 5,017 |
| Aug 27, 2025 | 49.84 | 49.97 | 49.84 | 49.96 | 49.96 | 0.47% | 2,628 |
| Aug 26, 2025 | 49.72 | 49.74 | 49.72 | 49.73 | 49.73 | -0.20% | 1,471 |
| Aug 25, 2025 | 50.23 | 50.23 | 49.83 | 49.83 | 49.83 | -1.08% | 4,261 |
| Aug 22, 2025 | 49.66 | 50.37 | 49.66 | 50.37 | 50.37 | 2.64% | 2,132 |
| Aug 21, 2025 | 49.12 | 49.13 | 48.99 | 49.08 | 49.08 | -0.62% | 2,268 |
| Aug 20, 2025 | 49.33 | 49.41 | 49.16 | 49.38 | 49.38 | -0.15% | 1,202 |
| Aug 19, 2025 | 49.72 | 49.72 | 49.46 | 49.46 | 49.46 | -0.48% | 1,389 |
| Aug 18, 2025 | 49.61 | 49.70 | 49.61 | 49.70 | 49.70 | 0.65% | 2,674 |
| Aug 15, 2025 | 49.14 | 49.51 | 49.11 | 49.38 | 49.38 | 0.82% | 2,285 |
| Aug 14, 2025 | 48.82 | 48.97 | 48.82 | 48.97 | 48.97 | -0.64% | 1,529 |
| Aug 13, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 1.26% | 270 |
| Aug 12, 2025 | 48.49 | 48.68 | 48.49 | 48.68 | 48.68 | 1.40% | 1,478 |
| Aug 11, 2025 | 48.39 | 48.50 | 48.00 | 48.00 | 48.00 | -0.72% | 4,473 |
| Aug 8, 2025 | 48.46 | 48.46 | 48.35 | 48.35 | 48.35 | 0.69% | 685 |
| Aug 7, 2025 | 48.92 | 48.92 | 47.90 | 48.02 | 48.02 | -1.17% | 1,300 |
| Aug 6, 2025 | 48.44 | 48.59 | 48.44 | 48.59 | 48.59 | 0.19% | 1,571 |
| Aug 5, 2025 | 48.94 | 48.94 | 48.50 | 48.50 | 48.50 | -0.69% | 3,244 |
| Aug 4, 2025 | 48.79 | 48.84 | 48.79 | 48.84 | 48.84 | 1.44% | 710 |
| Aug 1, 2025 | 47.83 | 48.32 | 47.83 | 48.14 | 48.14 | -1.24% | 1,302 |
| Jul 31, 2025 | 49.32 | 49.41 | 48.75 | 48.75 | 48.75 | -1.50% | 2,328 |
| Jul 30, 2025 | 49.70 | 49.94 | 49.39 | 49.49 | 49.49 | -1.10% | 1,190 |
| Jul 29, 2025 | 50.45 | 50.45 | 49.98 | 50.04 | 50.04 | -0.22% | 6,217 |
| Jul 28, 2025 | 50.45 | 50.45 | 50.15 | 50.15 | 50.15 | -0.43% | 1,847 |
| Jul 25, 2025 | 50.20 | 50.39 | 50.18 | 50.37 | 50.37 | 0.14% | 841 |
| Jul 24, 2025 | 50.25 | 50.31 | 50.20 | 50.30 | 50.30 | -0.26% | 1,708 |
| Jul 23, 2025 | 50.17 | 50.48 | 50.03 | 50.43 | 50.43 | 0.94% | 4,270 |
| Jul 22, 2025 | 49.73 | 49.96 | 49.73 | 49.96 | 49.95 | 0.76% | 2,656 |
| Jul 21, 2025 | 49.60 | 49.81 | 49.58 | 49.58 | 49.58 | 0.17% | 3,507 |
| Jul 18, 2025 | 49.56 | 49.56 | 49.48 | 49.49 | 49.49 | 0.16% | 656 |
| Jul 17, 2025 | 49.00 | 49.42 | 49.00 | 49.42 | 49.42 | 1.22% | 2,737 |