ALPS Disruptive Technologies ETF (DTEC)

NYSEARCA: DTEC · Real-Time Price · USD

45.45

-0.40 (-0.87%)

At close: Apr 28, 2026, 4:00 PM EDT

45.45

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.59	45.63	45.45	45.45	45.45	-0.87%	1,685
Apr 27, 2026	45.70	45.92	45.70	45.85	45.85	0.15%	2,927
Apr 24, 2026	45.53	45.78	45.44	45.78	45.77	0.96%	2,973
Apr 23, 2026	46.02	46.02	44.94	45.34	45.34	-2.52%	2,834
Apr 22, 2026	46.49	46.60	46.40	46.51	46.51	0.64%	14,440
Apr 21, 2026	47.00	47.21	46.21	46.21	46.21	-0.61%	4,023
Apr 20, 2026	46.45	46.50	46.26	46.50	46.50	0.71%	2,449
Apr 17, 2026	46.51	46.51	46.14	46.17	46.17	1.20%	2,261
Apr 16, 2026	45.83	45.91	45.60	45.62	45.62	0.64%	1,717
Apr 15, 2026	44.53	45.35	44.53	45.33	45.33	2.29%	10,441
Apr 14, 2026	44.18	44.43	44.18	44.32	44.32	1.03%	4,959
Apr 13, 2026	42.22	43.87	42.22	43.87	43.87	3.02%	11,296
Apr 10, 2026	43.19	43.19	42.52	42.58	42.58	-1.37%	3,017
Apr 9, 2026	43.78	43.78	43.05	43.17	43.17	-2.14%	1,661
Apr 8, 2026	44.25	44.50	43.95	44.12	44.12	1.79%	3,724
Apr 7, 2026	43.28	43.34	42.19	43.34	43.34	-0.43%	9,997
Apr 6, 2026	42.72	43.57	42.72	43.53	43.53	0.22%	12,625
Apr 2, 2026	42.67	43.62	42.67	43.43	43.43	0.15%	3,654
Apr 1, 2026	43.49	43.64	43.18	43.37	43.37	0.20%	22,898
Mar 31, 2026	42.51	43.28	42.51	43.28	43.28	2.68%	1,342
Mar 30, 2026	42.48	42.57	41.99	42.15	42.15	0.28%	5,285
Mar 27, 2026	42.73	43.02	42.02	42.03	42.03	-2.92%	4,586
Mar 26, 2026	43.05	44.07	43.05	43.30	43.30	-0.73%	4,607
Mar 25, 2026	43.93	43.93	43.41	43.62	43.62	0.08%	33,337
Mar 24, 2026	43.88	43.88	43.53	43.58	43.58	-2.12%	35,183
Mar 23, 2026	44.61	44.88	44.52	44.52	44.52	1.40%	5,366
Mar 20, 2026	44.09	44.17	43.75	43.91	43.91	-1.39%	4,366
Mar 19, 2026	44.49	44.59	44.17	44.53	44.53	-0.18%	6,004
Mar 18, 2026	44.91	44.93	44.61	44.61	44.61	-1.03%	5,636
Mar 17, 2026	45.03	45.19	45.03	45.07	45.07	0.43%	1,470
Mar 16, 2026	44.69	45.08	44.47	44.88	44.88	1.29%	29,464
Mar 13, 2026	44.76	44.76	44.26	44.31	44.31	-0.68%	3,908
Mar 12, 2026	45.01	45.18	44.61	44.61	44.61	-1.64%	5,253
Mar 11, 2026	45.09	45.36	44.95	45.36	45.36	0.17%	3,361
Mar 10, 2026	45.47	45.70	45.28	45.28	45.28	-1.31%	1,029
Mar 9, 2026	44.60	45.88	44.60	45.88	45.88	0.27%	5,063
Mar 6, 2026	45.38	45.88	45.25	45.75	45.75	-0.61%	3,149
Mar 5, 2026	46.16	46.16	45.64	46.04	46.03	-0.10%	5,568
Mar 4, 2026	45.75	46.12	45.73	46.08	46.08	0.84%	2,556
Mar 3, 2026	44.66	45.87	44.66	45.70	45.70	-0.57%	4,143
Mar 2, 2026	45.90	46.08	45.73	45.96	45.96	-0.29%	11,056
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