ALPS Disruptive Technologies ETF (DTEC)
NYSEARCA: DTEC · Real-Time Price · USD
46.09
-0.30 (-0.64%)
Feb 27, 2026, 4:00 PM EST - Market closed
DTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 45.80 | 46.09 | 45.68 | 46.09 | 46.09 | -0.64% | 1,853 |
| Feb 26, 2026 | 46.00 | 46.39 | 45.93 | 46.39 | 46.39 | 1.04% | 3,653 |
| Feb 25, 2026 | 45.54 | 45.97 | 45.54 | 45.91 | 45.91 | 1.18% | 5,424 |
| Feb 24, 2026 | 44.60 | 45.42 | 44.60 | 45.38 | 45.38 | 1.32% | 5,444 |
| Feb 23, 2026 | 45.50 | 45.50 | 44.68 | 44.79 | 44.79 | -2.50% | 2,393 |
| Feb 20, 2026 | 45.90 | 46.31 | 45.72 | 45.94 | 45.94 | 0.21% | 2,988 |
| Feb 19, 2026 | 45.88 | 45.88 | 45.60 | 45.84 | 45.84 | -0.41% | 3,992 |
| Feb 18, 2026 | 45.95 | 46.21 | 45.70 | 46.03 | 46.03 | 0.97% | 5,975 |
| Feb 17, 2026 | 45.53 | 45.64 | 45.14 | 45.59 | 45.59 | -0.34% | 9,081 |
| Feb 13, 2026 | 45.29 | 45.91 | 45.29 | 45.75 | 45.75 | 1.27% | 4,431 |
| Feb 12, 2026 | 46.25 | 46.25 | 44.92 | 45.17 | 45.17 | -1.53% | 2,940 |
| Feb 11, 2026 | 45.64 | 45.88 | 45.63 | 45.88 | 45.88 | -1.53% | 3,370 |
| Feb 10, 2026 | 46.44 | 46.89 | 46.44 | 46.59 | 46.59 | 0.42% | 1,363 |
| Feb 9, 2026 | 45.81 | 46.50 | 45.81 | 46.39 | 46.39 | 1.16% | 4,716 |
| Feb 6, 2026 | 45.04 | 45.86 | 45.04 | 45.86 | 45.86 | 3.15% | 3,104 |
| Feb 5, 2026 | 45.15 | 45.15 | 44.46 | 44.46 | 44.46 | -1.86% | 2,164 |
| Feb 4, 2026 | 45.31 | 45.45 | 44.91 | 45.31 | 45.30 | 0.41% | 5,915 |
| Feb 3, 2026 | 46.38 | 46.38 | 44.93 | 45.12 | 45.12 | -3.73% | 5,383 |
| Feb 2, 2026 | 46.93 | 47.06 | 46.84 | 46.87 | 46.87 | -0.15% | 7,335 |
| Jan 30, 2026 | 47.16 | 47.16 | 46.94 | 46.94 | 46.94 | -1.14% | 4,188 |
| Jan 29, 2026 | 48.16 | 48.16 | 47.10 | 47.48 | 47.48 | -2.08% | 7,417 |
| Jan 28, 2026 | 48.65 | 48.83 | 48.49 | 48.49 | 48.49 | -0.45% | 1,338 |
| Jan 27, 2026 | 49.00 | 49.00 | 48.66 | 48.70 | 48.70 | -0.60% | 3,109 |
| Jan 26, 2026 | 48.56 | 49.04 | 48.56 | 49.00 | 49.00 | 0.48% | 4,022 |
| Jan 23, 2026 | 48.08 | 48.97 | 48.08 | 48.77 | 48.76 | -0.30% | 4,044 |
| Jan 22, 2026 | 48.77 | 48.98 | 48.77 | 48.91 | 48.91 | 1.17% | 5,321 |
| Jan 21, 2026 | 47.76 | 48.35 | 47.76 | 48.35 | 48.35 | 0.98% | 2,218 |
| Jan 20, 2026 | 48.35 | 48.45 | 47.88 | 47.88 | 47.88 | -2.74% | 1,382 |
| Jan 16, 2026 | 49.22 | 49.39 | 49.22 | 49.23 | 49.23 | -0.28% | 5,120 |
| Jan 15, 2026 | 49.41 | 49.59 | 49.26 | 49.37 | 49.37 | -0.05% | 2,523 |
| Jan 14, 2026 | 49.12 | 49.39 | 49.11 | 49.39 | 49.39 | -0.38% | 4,186 |
| Jan 13, 2026 | 50.01 | 50.01 | 49.48 | 49.58 | 49.58 | -1.52% | 2,174 |
| Jan 12, 2026 | 50.08 | 50.35 | 50.08 | 50.35 | 50.35 | 0.05% | 2,026 |
| Jan 9, 2026 | 49.99 | 50.34 | 49.99 | 50.32 | 50.32 | 0.28% | 6,187 |
| Jan 8, 2026 | 50.20 | 50.25 | 50.17 | 50.18 | 50.18 | 0.03% | 1,093 |
| Jan 7, 2026 | 50.11 | 50.20 | 50.06 | 50.16 | 50.16 | -0.03% | 2,310 |
| Jan 6, 2026 | 49.63 | 50.18 | 49.63 | 50.18 | 50.18 | 1.54% | 1,039 |
| Jan 5, 2026 | 48.54 | 49.42 | 48.54 | 49.42 | 49.42 | 2.03% | 1,853 |
| Jan 2, 2026 | 48.47 | 48.47 | 48.26 | 48.43 | 48.43 | -0.30% | 1,897 |
| Dec 31, 2025 | 48.79 | 48.79 | 48.55 | 48.58 | 48.58 | -0.95% | 6,839 |
| Dec 30, 2025 | 49.23 | 49.23 | 49.05 | 49.05 | 49.04 | -0.40% | 425 |
| Dec 29, 2025 | 49.24 | 49.24 | 49.14 | 49.24 | 49.24 | -0.21% | 2,442 |
| Dec 26, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.04% | 60 |
| Dec 24, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.08% | 74 |
| Dec 23, 2025 | 49.32 | 49.32 | 49.16 | 49.28 | 49.28 | -0.56% | 2,503 |
| Dec 22, 2025 | 49.67 | 49.70 | 49.50 | 49.56 | 49.56 | 1.21% | 845 |
| Dec 19, 2025 | 49.07 | 49.07 | 48.97 | 48.97 | 48.97 | 0.61% | 1,688 |
| Dec 18, 2025 | 48.67 | 48.84 | 48.67 | 48.67 | 48.67 | 0.61% | 2,226 |
| Dec 17, 2025 | 49.00 | 49.05 | 48.37 | 48.37 | 48.36 | -1.20% | 1,990 |
| Dec 16, 2025 | 48.88 | 48.96 | 48.70 | 48.96 | 48.94 | -0.02% | 5,182 |
| Dec 15, 2025 | 49.25 | 49.25 | 48.97 | 48.97 | 48.95 | -1.10% | 1,915 |
| Dec 12, 2025 | 49.45 | 49.65 | 49.45 | 49.52 | 49.50 | -1.07% | 2,144 |
| Dec 11, 2025 | 49.87 | 50.05 | 49.87 | 50.05 | 50.03 | 0.52% | 750 |
| Dec 10, 2025 | 49.27 | 49.89 | 49.27 | 49.79 | 49.77 | 0.84% | 1,308 |
| Dec 9, 2025 | 49.44 | 49.53 | 49.37 | 49.37 | 49.36 | -0.28% | 3,212 |
| Dec 8, 2025 | 49.50 | 49.52 | 49.50 | 49.52 | 49.50 | -0.92% | 358 |
| Dec 5, 2025 | 50.31 | 50.31 | 49.97 | 49.97 | 49.95 | 0.59% | 1,770 |
| Dec 4, 2025 | 49.60 | 49.68 | 49.58 | 49.68 | 49.66 | 0.82% | 1,422 |
| Dec 3, 2025 | 48.61 | 49.28 | 48.53 | 49.28 | 49.26 | 0.93% | 1,947 |
| Dec 2, 2025 | 48.66 | 48.88 | 48.66 | 48.82 | 48.80 | 0.45% | 1,291 |
| Dec 1, 2025 | 48.71 | 48.74 | 48.60 | 48.60 | 48.58 | -0.84% | 643 |
| Nov 28, 2025 | 48.97 | 49.01 | 48.97 | 49.01 | 48.99 | 0.83% | 435 |
| Nov 26, 2025 | 48.64 | 48.64 | 48.61 | 48.61 | 48.59 | 0.12% | 1,441 |
| Nov 25, 2025 | 47.89 | 48.56 | 47.89 | 48.55 | 48.53 | 1.44% | 2,780 |
| Nov 24, 2025 | 47.61 | 47.86 | 47.61 | 47.86 | 47.84 | 0.91% | 854 |
| Nov 21, 2025 | 46.98 | 47.49 | 46.62 | 47.43 | 47.41 | 1.70% | 4,252 |
| Nov 20, 2025 | 48.19 | 48.34 | 46.60 | 46.63 | 46.62 | -2.12% | 2,745 |
| Nov 19, 2025 | 47.57 | 47.64 | 47.55 | 47.64 | 47.62 | 0.13% | 1,594 |
| Nov 18, 2025 | 47.44 | 47.80 | 47.20 | 47.58 | 47.56 | -0.66% | 4,725 |
| Nov 17, 2025 | 48.49 | 48.55 | 47.90 | 47.90 | 47.88 | -1.98% | 981 |
| Nov 14, 2025 | 48.51 | 49.23 | 48.51 | 48.87 | 48.85 | -0.50% | 7,090 |
| Nov 13, 2025 | 49.78 | 49.78 | 49.08 | 49.11 | 49.09 | -2.03% | 3,486 |
| Nov 12, 2025 | 50.19 | 50.25 | 50.13 | 50.13 | 50.11 | -0.63% | 1,213 |
| Nov 11, 2025 | 50.29 | 50.45 | 50.29 | 50.45 | 50.43 | 0.23% | 1,130 |
| Nov 10, 2025 | 50.17 | 50.46 | 49.88 | 50.33 | 50.31 | 1.24% | 2,535 |
| Nov 7, 2025 | 49.24 | 49.71 | 49.13 | 49.71 | 49.70 | 0.23% | 1,646 |
| Nov 6, 2025 | 50.31 | 50.31 | 49.43 | 49.60 | 49.58 | -1.67% | 2,001 |
| Nov 5, 2025 | 50.17 | 50.44 | 50.04 | 50.44 | 50.42 | 0.70% | 879 |
| Nov 4, 2025 | 50.68 | 50.68 | 50.04 | 50.09 | 50.07 | -2.12% | 1,793 |
| Nov 3, 2025 | 51.30 | 51.30 | 50.66 | 51.18 | 51.16 | -0.12% | 799 |
| Oct 31, 2025 | 50.91 | 51.24 | 50.86 | 51.24 | 51.22 | 0.44% | 1,443 |
| Oct 30, 2025 | 50.92 | 51.60 | 50.92 | 51.02 | 51.00 | -0.96% | 7,801 |
| Oct 29, 2025 | 52.05 | 52.05 | 51.40 | 51.51 | 51.49 | -2.02% | 1,183 |
| Oct 28, 2025 | 52.95 | 52.97 | 52.57 | 52.57 | 52.55 | -0.36% | 1,618 |
| Oct 27, 2025 | 52.81 | 52.81 | 52.76 | 52.76 | 52.74 | 0.56% | 3,949 |
| Oct 24, 2025 | 52.61 | 52.66 | 52.47 | 52.47 | 52.45 | 0.82% | 1,268 |
| Oct 23, 2025 | 51.74 | 52.09 | 51.58 | 52.04 | 52.02 | 0.74% | 2,919 |
| Oct 22, 2025 | 52.03 | 52.06 | 51.31 | 51.66 | 51.64 | -0.92% | 3,699 |
| Oct 21, 2025 | 51.99 | 52.25 | 51.99 | 52.14 | 52.12 | 0.48% | 1,337 |
| Oct 20, 2025 | 51.13 | 51.89 | 51.13 | 51.89 | 51.87 | 1.69% | 2,407 |
| Oct 17, 2025 | 50.95 | 51.03 | 50.73 | 51.03 | 51.01 | -0.20% | 2,614 |
| Oct 16, 2025 | 51.78 | 51.90 | 51.09 | 51.13 | 51.11 | -0.82% | 2,371 |
| Oct 15, 2025 | 51.95 | 51.95 | 51.14 | 51.56 | 51.54 | 0.47% | 4,282 |
| Oct 14, 2025 | 50.68 | 51.63 | 50.56 | 51.31 | 51.29 | -0.18% | 7,411 |
| Oct 13, 2025 | 50.66 | 51.54 | 50.66 | 51.41 | 51.39 | 1.82% | 1,509 |
| Oct 10, 2025 | 50.99 | 51.00 | 50.49 | 50.49 | 50.47 | -3.41% | 470 |
| Oct 9, 2025 | 52.35 | 52.46 | 52.27 | 52.27 | 52.25 | -0.16% | 1,366 |
| Oct 8, 2025 | 51.02 | 52.35 | 51.02 | 52.35 | 52.33 | 1.45% | 3,786 |
| Oct 7, 2025 | 51.96 | 52.04 | 51.46 | 51.60 | 51.58 | -1.17% | 3,912 |
| Oct 6, 2025 | 51.95 | 52.42 | 51.95 | 52.21 | 52.19 | 0.60% | 2,667 |