Dark

DTEC
ALPS Disruptive Technologies ETF
stock NYSE ETF

At Close

Aug 7, 2026 2:29:33 PM EDT

52.01USD+0.224%(+52.01)2,725

52.17Bid 52.30Ask 0.13Spread

Pre-market

0.00USD-100.000%(-51.51)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

52.24USD+0.440%(+0.23)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	52.030000	52.030000	52.010000	52.0100	+1.394%	2,725	0.000%
2026-08-06	51.300000	51.300000	51.095000	51.2947	-0.427%	881	+1.394%
2026-08-05	51.930000	52.080100	51.510000	51.5147	-0.956%	10,839	+0.961%
2026-08-04	51.000000	52.038000	51.000000	52.0117	+2.402%	2,112	-0.003%
2026-08-03	50.610000	50.850000	50.570000	50.7917	+2.070%	13,431	+2.399%
2026-07-31	49.761800	49.761800	49.761800	49.7618	+0.422%	102	+4.518%
2026-07-30	48.950000	49.552700	48.950000	49.5527	+0.482%	3,884	+4.959%
2026-07-29	49.760000	50.030000	49.315000	49.3150	-0.503%	3,153	+5.465%
2026-07-28	49.080000	49.620000	49.080000	49.5641	+1.857%	1,612	+4.935%
2026-07-27	45.980000	48.660600	45.980000	48.6606	+2.595%	1,390	+6.883%
2026-07-24	47.730000	47.730000	47.429900	47.4299	+1.195%	1,238	+9.657%
2026-07-23	47.290000	47.290000	46.740000	46.8700	-1.448%	4,159	+10.967%
2026-07-22	48.300000	48.310000	47.540000	47.5588	-1.535%	1,729	+9.359%
2026-07-21	48.000000	48.600000	48.000000	48.3000	-0.372%	3,335	+7.681%
2026-07-20	48.715000	48.980000	48.480300	48.4803	-0.582%	973	+7.281%
2026-07-17	48.850100	48.900000	48.580000	48.7641	-1.215%	6,205	+6.656%
2026-07-16	48.990000	49.380000	48.990000	49.3640	+0.738%	9,346	+5.360%
2026-07-15	49.600000	49.600000	48.960000	49.0022	+0.470%	1,088	+6.138%
2026-07-14	48.520000	48.949900	48.265000	48.7729	+0.080%	2,541	+6.637%
2026-07-13	48.570000	48.900100	48.530000	48.7339	+0.088%	2,252	+6.722%
2026-07-10	48.680000	48.690900	48.671700	48.6909	-0.396%	643	+6.817%
2026-07-09	48.190000	48.899900	47.830000	48.8846	+1.284%	7,980	+6.393%
2026-07-08	48.495000	48.495000	47.945000	48.2650	-1.830%	14,519	+7.759%
2026-07-07	50.390000	50.390000	49.164500	49.1645	-0.975%	5,394	+5.788%
2026-07-06	47.820000	49.695000	47.820000	49.6487	+1.134%	1,982	+4.756%
2026-07-02	49.370000	49.370000	48.905000	49.0921	+0.452%	4,053	+5.944%
2026-07-01	49.065000	49.250000	48.871100	48.8711	+1.495%	3,003	+6.423%
2026-06-30	47.880000	48.151400	47.680000	48.1514	+0.904%	2,748	+8.013%
2026-06-29	47.100000	47.725000	47.100000	47.7200	+1.338%	2,841	+8.990%
2026-06-26	46.100000	47.090000	46.100000	47.0900	+2.170%	3,165	+10.448%
2026-06-25	46.310000	46.500000	46.070000	46.0900	-0.601%	1,194	+12.844%
2026-06-24	46.210000	46.750000	46.210000	46.3689	+0.116%	3,893	+12.166%
2026-06-23	46.260000	46.590000	46.250000	46.3151	-0.569%	6,305	+12.296%
2026-06-22	47.220000	47.220000	46.490000	46.5800	-1.063%	1,003	+11.657%
2026-06-18	46.560000	47.080400	46.340000	47.0804	+0.836%	4,313	+10.471%
2026-06-17	47.480000	47.860000	46.690000	46.6900	-1.945%	4,865	+11.394%
2026-06-16	48.328800	48.328800	47.616200	47.6162	-0.485%	2,684	+9.228%
2026-06-15	48.260000	48.260000	47.848400	47.8484	+1.159%	2,577	+8.697%
2026-06-12	47.160000	47.300000	47.080000	47.3000	+0.085%	1,668	+9.958%
2026-06-11	46.780000	47.260000	46.470000	47.2600	+0.811%	6,995	+10.051%
2026-06-10	47.220000	47.720000	46.880000	46.8800	-2.147%	4,662	+10.943%
2026-06-09	48.640000	48.640000	47.470000	47.9086	-1.024%	73,540	+8.561%
2026-06-08	48.820000	48.820000	48.400000	48.4045	-0.395%	3,321	+7.449%
2026-06-05	49.250100	49.250100	48.596400	48.5964	-3.406%	2,055	+7.024%
2026-06-04	50.460000	50.559900	50.310000	50.3100	+0.509%	7,020	+3.379%
2026-06-03	51.060000	51.060000	50.055400	50.0554	-2.816%	10,956	+3.905%
2026-06-02	51.520000	51.600000	51.060000	51.5058	-1.225%	62,953	+0.979%
2026-06-01	50.780000	52.230000	50.780000	52.1444	+3.515%	3,232	-0.258%
2026-05-29	49.470000	50.420000	49.470000	50.3737	+2.531%	2,660	+3.248%
2026-05-28	48.450000	49.130000	48.390000	49.1300	+1.585%	3,695	+5.862%
2026-05-27	48.650000	48.650000	48.260000	48.3635	-1.600%	5,358	+7.540%
2026-05-26	49.280000	49.315000	49.150000	49.1500	+0.862%	2,646	+5.819%
2026-05-22	48.520000	48.800000	48.411000	48.7300	+1.521%	3,076	+6.731%
2026-05-21	47.650000	48.110000	47.650000	48.0000	+0.063%	2,284	+8.354%
2026-05-20	47.210000	47.970000	47.210000	47.9700	+1.524%	4,930	+8.422%
2026-05-19	47.440000	47.485200	47.250000	47.2500	-0.442%	3,481	+10.074%
2026-05-18	47.600000	47.600000	47.200000	47.4600	+1.464%	4,354	+9.587%
2026-05-15	45.000000	47.010000	45.000000	46.7752	+0.354%	6,146	+11.191%
2026-05-14	46.130000	46.810000	46.130000	46.6100	+0.377%	2,122	+11.585%
2026-05-13	46.500000	46.550000	46.190000	46.4350	-0.461%	12,611	+12.006%
2026-05-12	46.970000	46.970000	46.535000	46.6500	-1.060%	4,571	+11.490%
2026-05-11	47.090000	47.390000	47.090000	47.1500	-0.401%	5,443	+10.308%
2026-05-08	47.050000	47.340000	46.750000	47.3400	+0.501%	4,713	+9.865%
2026-05-07	47.465000	47.465000	47.025000	47.1041	+1.026%	290	+10.415%
2026-05-06	46.320000	46.625900	46.320000	46.6259	-0.066%	1,193	+11.547%
2026-05-05	46.241500	46.680000	46.241500	46.6565	+0.200%	2,144	+11.474%
2026-05-04	46.560000	46.580000	46.481000	46.5633	+0.502%	2,591	+11.697%
2026-05-01	46.309900	46.405000	46.200000	46.3308	+1.115%	1,952	+12.258%
2026-04-30	45.130000	45.850000	45.010000	45.8200	+1.347%	3,710	+13.509%
2026-04-29	45.200000	45.220000	45.020000	45.2110	-0.518%	3,898	+15.038%
2026-04-28	45.590000	45.625000	45.446400	45.4464	-0.870%	1,686	+14.443%
2026-04-27	45.700000	45.915000	45.700000	45.8451	+0.154%	2,927	+13.447%
2026-04-24	45.525000	45.774800	45.441000	45.7748	+0.959%	2,973	+13.621%
2026-04-23	46.020000	46.020000	44.940000	45.3399	-2.519%	2,834	+14.711%
2026-04-22	46.490000	46.600000	46.400000	46.5114	+0.644%	14,440	+11.822%
2026-04-21	47.000000	47.210000	46.213700	46.2137	-0.607%	4,023	+12.542%
2026-04-20	46.450000	46.496000	46.255000	46.4960	+0.706%	2,450	+11.859%
2026-04-17	46.505000	46.505000	46.140000	46.1700	+1.199%	2,261	+12.649%
2026-04-16	45.830000	45.905000	45.600000	45.6231	+0.645%	1,717	+13.999%
2026-04-15	44.530000	45.350000	44.530000	45.3307	+2.285%	10,442	+14.735%
2026-04-14	44.180000	44.425000	44.180000	44.3179	+1.027%	4,960	+17.357%
2026-04-13	42.220000	43.867400	42.220000	43.8674	+3.023%	11,298	+18.562%
2026-04-10	43.190000	43.190000	42.520000	42.5800	-1.374%	3,017	+22.147%
2026-04-09	43.780000	43.780000	43.050000	43.1730	-2.140%	1,662	+20.469%
2026-04-08	44.250000	44.500000	43.950000	44.1170	+1.793%	3,724	+17.891%
2026-04-07	43.280000	43.340000	42.190000	43.3400	-0.435%	10,398	+20.005%
2026-04-06	42.720000	43.570000	42.720000	43.5294	+0.224%	12,626	+19.482%
2026-04-02	42.670000	43.620000	42.670000	43.4323	+0.146%	3,654	+19.750%
2026-04-01	43.490000	43.640000	43.180000	43.3688	+0.203%	22,952	+19.925%
2026-03-31	42.505000	43.280800	42.505000	43.2808	+2.682%	1,343	+20.169%
2026-03-30	42.480000	42.570000	41.990000	42.1503	+0.285%	5,286	+23.392%
2026-03-27	42.730000	43.020000	42.020000	42.0305	-2.924%	4,587	+23.743%
2026-03-26	43.050000	44.070000	43.050000	43.2963	-0.734%	4,607	+20.126%
2026-03-25	43.930000	43.930000	43.410000	43.6163	+0.081%	33,337	+19.244%
2026-03-24	43.880000	43.880000	43.530000	43.5811	-2.117%	35,184	+19.341%
2026-03-23	44.610000	44.880000	44.523800	44.5238	+1.398%	5,776	+16.814%
2026-03-20	44.085000	44.170000	43.750100	43.9100	-1.390%	4,366	+18.447%
2026-03-19	44.490000	44.590000	44.171500	44.5291	-0.181%	6,004	+16.800%
2026-03-18	44.910000	44.930000	44.610000	44.6100	-1.025%	5,637	+16.588%
2026-03-17	45.030000	45.194000	45.030000	45.0718	+0.428%	1,471	+15.394%
2026-03-16	44.690000	45.080000	44.470000	44.8795	+1.285%	29,464	+15.888%
2026-03-13	44.755000	44.760000	44.260000	44.3100	-0.679%	3,908	+17.378%
2026-03-12	45.010000	45.184200	44.612700	44.6127	-1.639%	5,253	+16.581%
2026-03-11	45.090000	45.356100	44.950000	45.3561	+0.170%	3,361	+14.670%
2026-03-10	45.465000	45.700000	45.279000	45.2790	-1.308%	1,029	+14.866%
2026-03-09	44.600000	45.880000	44.600000	45.8790	+0.273%	5,063	+13.363%
2026-03-06	45.375000	45.875900	45.250000	45.7541	-0.610%	3,149	+13.673%
2026-03-05	46.160000	46.160000	45.640000	46.0347	-0.100%	5,568	+12.980%
2026-03-04	45.750000	46.115000	45.725000	46.0809	+0.840%	2,556	+12.867%
2026-03-03	44.660000	45.870000	44.660000	45.6971	-0.572%	4,143	+13.815%
2026-03-02	45.900000	46.080100	45.730000	45.9600	-0.286%	11,057	+13.164%
2026-02-27	45.800000	46.091800	45.680000	46.0918	-0.643%	1,853	+12.840%
2026-02-26	46.000100	46.390000	45.929000	46.3900	+1.038%	3,654	+12.115%
2026-02-25	45.537750	45.968000	45.537750	45.9133	+1.177%	5,424	+13.279%
2026-02-24	44.600000	45.420000	44.600000	45.3794	+1.323%	5,444	+14.611%
2026-02-23	45.500000	45.500000	44.680000	44.7869	-2.504%	2,394	+16.128%
2026-02-20	45.900000	46.310000	45.720000	45.9372	+0.209%	2,988	+13.220%
2026-02-19	45.880000	45.880000	45.600000	45.8414	-0.410%	3,992	+13.456%
2026-02-18	45.950000	46.212500	45.698100	46.0300	+0.968%	5,975	+12.992%
2026-02-17	45.530000	45.640000	45.140000	45.5888	-0.341%	9,081	+14.085%
2026-02-13	45.290000	45.907000	45.290000	45.7450	+1.266%	4,431	+13.695%
2026-02-12	46.250000	46.250000	44.915000	45.1729	-1.533%	2,940	+15.135%
2026-02-11	45.636000	45.876000	45.630000	45.8760	-1.526%	3,370	+13.371%
2026-02-10	46.440000	46.890000	46.440000	46.5868	+0.418%	1,363	+11.641%
2026-02-09	45.810000	46.500500	45.810000	46.3927	+1.155%	4,716	+12.108%
2026-02-06	45.040000	45.862800	45.040000	45.8628	+3.146%	3,104	+13.403%
2026-02-05	45.150000	45.150000	44.463900	44.4639	-1.856%	2,164	+16.971%
2026-02-04	45.310000	45.450000	44.910000	45.3046	+0.409%	5,915	+14.801%
2026-02-03	46.380000	46.380000	44.930000	45.1200	-3.734%	5,383	+15.270%
2026-02-02	46.930000	47.060000	46.840000	46.8700	-0.149%	7,335	+10.967%
2026-01-30	47.160000	47.160000	46.940100	46.9401	-1.137%	4,188	+10.801%
2026-01-29	48.160000	48.160000	47.100000	47.4800	-2.076%	7,417	+9.541%
2026-01-28	48.650000	48.825000	48.486800	48.4868	-0.445%	1,338	+7.266%
2026-01-27	49.000000	49.000000	48.660000	48.7037	-0.605%	3,109	+6.789%
2026-01-26	48.560000	49.040000	48.560000	49.0000	+0.482%	4,022	+6.143%
2026-01-23	48.080000	48.970000	48.080000	48.7648	-0.297%	4,044	+6.655%
2026-01-22	48.770000	48.980000	48.770000	48.9100	+1.167%	5,321	+6.338%
2026-01-21	47.760000	48.345700	47.760000	48.3457	+0.975%	2,218	+7.579%
2026-01-20	48.350000	48.453000	47.878800	47.8788	-2.741%	1,382	+8.628%
2026-01-16	49.218400	49.390100	49.218400	49.2283	-0.281%	5,120	+5.651%
2026-01-15	49.410000	49.585000	49.260000	49.3669	-0.047%	2,523	+5.354%
2026-01-14	49.120000	49.390000	49.110000	49.3900	-0.383%	4,186	+5.305%
2026-01-13	50.010000	50.010000	49.481900	49.5800	-1.521%	2,174	+4.901%
2026-01-12	50.075000	50.346000	50.075000	50.3460	+0.052%	2,026	+3.305%
2026-01-09	49.990000	50.340700	49.990000	50.3200	+0.280%	6,095	+3.359%
2026-01-08	50.200000	50.250000	50.170000	50.1797	+0.031%	1,093	+3.647%
2026-01-07	50.105000	50.200000	50.060000	50.1641	-0.030%	2,310	+3.680%
2026-01-06	49.630000	50.179300	49.630000	50.1793	+1.542%	1,039	+3.648%
2026-01-05	48.540000	49.417400	48.540000	49.4174	+2.032%	1,853	+5.246%
2026-01-02	48.470000	48.470000	48.255000	48.4334	-0.303%	1,897	+7.385%
2025-12-31	48.790000	48.790000	48.550000	48.5806	-0.946%	6,839	+7.059%
2025-12-30	49.230000	49.230000	49.044500	49.0445	-0.397%	425	+6.047%
2025-12-29	49.240000	49.240000	49.140000	49.2400	-0.210%	2,442	+5.626%
2025-12-26	49.343500	49.343500	49.343500	49.3435	+0.038%	60	+5.404%
2025-12-24	49.325000	49.325000	49.325000	49.3250	+0.084%	74	+5.443%
2025-12-23	49.320000	49.320000	49.160000	49.2838	-0.560%	2,503	+5.532%
2025-12-22	49.670000	49.700000	49.500000	49.5614	+1.212%	845	+4.941%
2025-12-19	49.070000	49.070000	48.967700	48.9677	+0.612%	1,688	+6.213%
2025-12-18	48.670000	48.840000	48.670000	48.6700	+0.614%	2,226	+6.863%
2025-12-17	49.000000	49.050000	48.373100	48.3731	-1.203%	1,990	+7.518%
2025-12-16	48.880000	48.961900	48.695000	48.9619	-0.017%	5,182	+6.225%
2025-12-15	49.250000	49.250000	48.970000	48.9700	-1.100%	1,915	+6.208%
2025-12-12	49.450000	49.650000	49.450000	49.5145	-1.067%	2,144	+5.040%
2025-12-11	49.870000	50.050000	49.870000	50.0485	+0.518%	750	+3.919%
2025-12-10	49.270000	49.890000	49.270000	49.7906	+0.844%	1,308	+4.457%
2025-12-09	49.440100	49.534000	49.374000	49.3740	-0.285%	3,212	+5.339%
2025-12-08	49.500000	49.515300	49.500000	49.5153	-0.916%	358	+5.038%
2025-12-05	50.310000	50.310100	49.973200	49.9732	+0.593%	1,770	+4.076%
2025-12-04	49.600000	49.678600	49.582400	49.6786	+0.820%	1,422	+4.693%
2025-12-03	48.610000	49.274700	48.530400	49.2747	+0.929%	1,947	+5.551%
2025-12-02	48.660000	48.880000	48.660000	48.8210	+0.455%	1,291	+6.532%
2025-12-01	48.710000	48.740000	48.599700	48.5997	-0.841%	643	+7.017%
2025-11-28	48.971284	49.011800	48.971284	49.0118	+0.831%	435	+6.117%
2025-11-26	48.640000	48.640100	48.607900	48.6079	+0.124%	1,441	+6.999%
2025-11-25	47.890000	48.560100	47.890000	48.5475	+1.435%	2,780	+7.132%
2025-11-24	47.610000	47.860600	47.610000	47.8606	+0.911%	854	+8.670%
2025-11-21	46.980000	47.490100	46.620000	47.4284	+1.706%	4,252	+9.660%
2025-11-20	48.190000	48.338500	46.600000	46.6327	-2.117%	2,745	+11.531%
2025-11-19	47.570000	47.641300	47.550000	47.6413	+0.129%	1,594	+9.170%
2025-11-18	47.440000	47.795000	47.200000	47.5800	-0.663%	4,725	+9.311%
2025-11-17	48.490000	48.551600	47.897500	47.8975	-1.983%	981	+8.586%
2025-11-14	48.510000	49.231500	48.510000	48.8667	-0.498%	7,090	+6.432%
2025-11-13	49.783000	49.783000	49.080000	49.1115	-2.032%	3,486	+5.902%
2025-11-12	50.190100	50.252000	50.130000	50.1300	-0.629%	1,213	+3.750%
2025-11-11	50.290000	50.447300	50.290000	50.4473	+0.233%	1,130	+3.098%
2025-11-10	50.170000	50.454900	49.880000	50.3301	+1.239%	2,535	+3.338%
2025-11-07	49.240000	49.714000	49.125000	49.7140	+0.230%	1,646	+4.618%
2025-11-06	50.310000	50.310000	49.433500	49.6000	-1.667%	2,001	+4.859%
2025-11-05	50.170000	50.440600	50.040000	50.4406	+0.696%	879	+3.111%
2025-11-04	50.680000	50.680000	50.040000	50.0922	-2.120%	1,793	+3.829%
2025-11-03	51.300000	51.300000	50.655900	51.1774	-0.122%	799	+1.627%
2025-10-31	50.910000	51.240100	50.860100	51.2401	+0.441%	1,443	+1.503%
2025-10-30	50.920000	51.600000	50.920000	51.0149	-0.958%	7,801	+1.951%
2025-10-29	52.050000	52.050000	51.400000	51.5082	-2.017%	1,183	+0.974%
2025-10-28	52.950000	52.970000	52.568600	52.5686	-0.363%	1,618	-1.063%
2025-10-27	52.810000	52.810000	52.760000	52.7600	+0.559%	3,949	-1.422%
2025-10-24	52.610000	52.660000	52.466700	52.4667	+0.820%	1,268	-0.870%
2025-10-23	51.740000	52.090000	51.580000	52.0400	+0.735%	2,919	-0.058%
2025-10-22	52.025000	52.060000	51.305000	51.6603	-0.923%	3,699	+0.677%
2025-10-21	51.988900	52.250000	51.988900	52.1414	+0.484%	1,337	-0.252%
2025-10-20	51.130000	51.890000	51.130000	51.8900	+1.685%	2,407	+0.231%
2025-10-17	50.950000	51.030000	50.730000	51.0300	-0.196%	2,614	+1.920%
2025-10-16	51.780000	51.900000	51.090000	51.1300	-0.824%	2,371	+1.721%
2025-10-15	51.950000	51.950000	51.140000	51.5550	+0.474%	4,282	+0.883%
2025-10-14	50.680000	51.630000	50.560000	51.3120	-0.181%	7,411	+1.360%
2025-10-13	50.660000	51.539000	50.660000	51.4049	+1.823%	1,509	+1.177%
2025-10-10	50.991000	51.000000	50.484600	50.4846	-3.406%	470	+3.022%
2025-10-09	52.350000	52.460000	52.264500	52.2645	-0.159%	1,366	-0.487%
2025-10-08	51.020000	52.347900	51.020000	52.3479	+1.450%	3,786	-0.645%
2025-10-07	51.960000	52.035000	51.460000	51.5996	-1.170%	3,912	+0.795%
2025-10-06	51.950000	52.420000	51.950000	52.2105	+0.599%	2,667	-0.384%
2025-10-03	51.780000	52.000000	51.780000	51.8998	+0.371%	3,173	+0.212%
2025-10-02	51.420000	51.708000	51.420000	51.7080	+0.755%	434	+0.584%
2025-10-01	51.140000	51.320500	51.140000	51.3205	+0.357%	1,036	+1.344%
2025-09-30	51.146300	51.146300	50.900000	51.1378	-0.061%	794	+1.706%
2025-09-29	51.170000	51.250100	51.161100	51.1690	+0.325%	1,910	+1.644%
2025-09-26	50.635000	51.003300	50.635000	51.0033	+0.494%	1,818	+1.974%
2025-09-25	50.600000	50.752400	50.485000	50.7524	-0.667%	4,020	+2.478%
2025-09-24	51.525000	51.620000	51.070000	51.0931	-0.509%	1,047	+1.795%
2025-09-23	52.000000	52.000000	51.301300	51.3543	-0.723%	4,543	+1.277%
2025-09-22	51.319400	51.728500	51.319400	51.7285	+0.821%	628	+0.544%
2025-09-19	51.355000	51.355000	51.150000	51.3072	-0.078%	933	+1.370%
2025-09-18	51.190000	51.347300	51.190000	51.3473	+1.137%	1,028	+1.291%
2025-09-17	49.640000	50.790000	49.640000	50.7700	+0.875%	4,008	+2.442%
2025-09-16	50.110000	50.340000	49.994600	50.3297	+0.446%	2,868	+3.339%
2025-09-15	50.020000	50.229600	50.020000	50.1064	+0.349%	6,873	+3.799%
2025-09-12	50.170000	50.190000	49.932000	49.9320	-0.879%	2,364	+4.162%
2025-09-11	50.130000	50.385000	50.080000	50.3750	+1.402%	1,609	+3.246%
2025-09-10	50.170000	50.170000	49.593200	49.6787	-1.885%	1,423	+4.693%
2025-09-09	50.776300	50.776300	50.572812	50.6332	-0.484%	2,160	+2.719%
2025-09-08	50.620000	50.879600	50.555000	50.8796	+0.766%	2,906	+2.222%
2025-09-05	50.500000	50.900000	50.492800	50.4928	+1.188%	2,665	+3.005%
2025-09-04	49.510000	49.900000	49.264700	49.9000	+0.500%	2,548	+4.228%
2025-09-03	49.620000	49.651700	49.490000	49.6517	+0.415%	1,049	+4.750%
2025-09-02	49.570000	49.570000	49.115000	49.4466	-1.486%	2,360	+5.184%
2025-08-29	50.280000	50.422000	50.130000	50.1924	-0.487%	1,699	+3.621%
2025-08-28	50.150000	50.445000	50.150000	50.4382	+0.953%	5,017	+3.116%
2025-08-27	49.840000	49.970000	49.840000	49.9619	+0.469%	2,628	+4.099%
2025-08-26	49.720000	49.739900	49.720000	49.7286	-0.199%	1,471	+4.588%
2025-08-25	50.230000	50.230000	49.827700	49.8277	-1.084%	4,261	+4.380%
2025-08-22	49.660000	50.374000	49.660000	50.3740	+2.637%	2,132	+3.248%
2025-08-21	49.120000	49.130000	48.990000	49.0800	-0.616%	2,268	+5.970%
2025-08-20	49.330000	49.405000	49.160000	49.3844	-0.153%	1,202	+5.317%
2025-08-19	49.720000	49.720000	49.460000	49.4600	-0.481%	1,389	+5.156%
2025-08-18	49.610000	49.699300	49.610000	49.6993	+0.652%	2,674	+4.649%
2025-08-15	49.135000	49.510000	49.108900	49.3774	+0.824%	2,285	+5.332%
2025-08-14	48.820000	48.974000	48.820000	48.9740	-0.642%	1,529	+6.199%
2025-08-13	49.290500	49.290500	49.290500	49.2905	+1.263%	270	+5.517%
2025-08-12	48.490000	48.679400	48.490000	48.6757	+1.403%	1,478	+6.850%
2025-08-11	48.390000	48.500000	48.002200	48.0022	-0.717%	4,473	+8.349%
2025-08-08	48.464000	48.464000	48.349100	48.3491	+0.685%	685	+7.572%
2025-08-07	48.920000	48.920000	47.900000	48.0200	-1.173%	1,300	+8.309%
2025-08-06	48.440100	48.590200	48.440100	48.5902	+0.186%	1,571	+7.038%
2025-08-05	48.940000	48.940000	48.500000	48.5000	-0.691%	3,244	+7.237%
2025-08-04	48.790000	48.837700	48.790000	48.8377	+1.440%	710	+6.496%
2025-08-01	47.830000	48.320000	47.830000	48.1442	-1.243%	1,302	+8.030%
2025-07-31	49.320000	49.410000	48.750000	48.7500	-1.497%	2,328	+6.687%
2025-07-30	49.700000	49.942800	49.394000	49.4909	-1.101%	1,190	+5.090%
2025-07-29	50.450400	50.450400	49.975000	50.0421	-0.218%	6,217	+3.932%
2025-07-28	50.450000	50.450000	50.145000	50.1514	-0.429%	1,847	+3.706%
2025-07-25	50.195000	50.390000	50.179200	50.3673	+0.143%	841	+3.261%
2025-07-24	50.250000	50.307400	50.200000	50.2954	-0.259%	1,708	+3.409%
2025-07-23	50.170000	50.480000	50.030000	50.4261	+0.944%	4,270	+3.141%
2025-07-22	49.730000	49.954500	49.730000	49.9545	+0.756%	2,656	+4.115%
2025-07-21	49.600000	49.810000	49.579700	49.5797	+0.173%	3,507	+4.902%
2025-07-18	49.560000	49.560000	49.480000	49.4943	+0.160%	656	+5.083%
2025-07-17	49.000000	49.420000	49.000000	49.4150	+1.219%	2,737	+5.251%
2025-07-16	48.700000	48.820000	48.700000	48.8200	+0.169%	3,444	+6.534%
2025-07-15	49.260000	49.260000	48.737600	48.7376	-0.406%	1,280	+6.714%
2025-07-14	48.700000	48.949500	48.700000	48.9364	+0.555%	2,549	+6.281%
2025-07-11	49.110000	49.206700	48.666100	48.6661	-1.612%	1,925	+6.871%
2025-07-10	49.960000	49.960000	49.463200	49.4632	-0.795%	460	+5.149%
2025-07-09	49.755200	49.859600	49.539400	49.8596	+0.482%	738	+4.313%
2025-07-08	49.665000	49.665000	49.620300	49.6203	+0.218%	998	+4.816%
2025-07-07	49.070000	49.880000	49.070000	49.5124	-1.063%	3,242	+5.044%
2025-07-03	49.630000	50.100000	49.630000	50.0443	+1.419%	8,093	+3.928%
2025-07-02	49.180000	49.343900	49.180000	49.3439	+0.420%	3,970	+5.403%
2025-07-01	48.890000	49.266900	48.890000	49.1373	-0.390%	18,352	+5.846%
2025-06-30	49.130000	49.329800	49.130000	49.3298	+0.823%	2,063	+5.433%
2025-06-27	48.710000	49.135000	48.710000	48.9272	+0.507%	5,489	+6.301%
2025-06-26	48.405600	48.680200	48.405600	48.6802	+0.920%	1,392	+6.840%
2025-06-25	48.300000	48.320100	48.236200	48.2362	-0.363%	3,251	+7.824%
2025-06-24	48.295000	48.411800	48.220000	48.4118	+1.997%	1,357	+7.432%
2025-06-23	46.830000	47.464100	46.830000	47.4641	+1.117%	4,323	+9.578%
2025-06-20	47.230000	47.490000	46.900000	46.9400	-0.740%	6,309	+10.801%
2025-06-18	47.669400	47.669400	47.290000	47.2900	-0.310%	83,018	+9.981%
2025-06-17	47.665000	47.790000	47.437200	47.4372	-1.725%	2,996	+9.640%
2025-06-16	48.100000	48.390000	48.100000	48.2698	+1.718%	2,331	+7.749%
2025-06-13	47.720000	47.760000	47.454500	47.4545	-1.646%	2,897	+9.600%
2025-06-12	48.300000	48.369300	48.190100	48.2487	-0.172%	3,295	+7.796%
2025-06-11	48.640000	48.640000	48.331800	48.3318	-0.272%	4,313	+7.610%
2025-06-10	48.470000	48.480000	48.330000	48.4636	+0.495%	3,395	+7.318%
2025-06-09	48.470000	48.470000	48.220000	48.2248	+0.042%	2,179	+7.849%
2025-06-06	48.280000	48.280000	48.204400	48.2044	+0.703%	578	+7.895%
2025-06-05	48.030000	48.240100	47.867900	47.8679	-0.114%	3,663	+8.653%
2025-06-04	47.935000	47.935000	47.720000	47.9224	+0.724%	3,604	+8.530%
2025-06-03	47.020000	47.620000	47.020000	47.5779	+0.820%	7,714	+9.315%
2025-06-02	46.900000	47.191000	46.900000	47.1910	+0.060%	926	+10.212%
2025-05-30	46.710000	47.162900	46.610000	47.1629	+0.506%	5,611	+10.277%
2025-05-29	46.900000	47.090000	46.850000	46.9255	-0.094%	5,080	+10.835%
2025-05-28	47.260000	47.365000	46.969500	46.9695	-1.035%	6,063	+10.731%
2025-05-27	46.940000	47.510000	46.940000	47.4608	+2.250%	10,200	+9.585%
2025-05-23	46.370000	46.680400	46.340000	46.4166	-0.341%	87,457	+12.050%
2025-05-22	46.340000	46.700000	46.340000	46.5752	-0.208%	12,302	+11.669%
2025-05-21	46.710000	47.230000	46.670000	46.6723	-1.132%	2,758	+11.437%
2025-05-20	47.180000	47.660000	47.180000	47.2068	-0.796%	2,150	+10.175%
2025-05-19	46.900000	47.740000	46.900000	47.5857	-0.552%	2,087	+9.298%
2025-05-16	47.525000	47.850000	47.525000	47.8500	+0.659%	2,169	+8.694%
2025-05-15	47.190000	47.536500	47.190000	47.5365	+0.161%	2,536	+9.411%
2025-05-14	45.980000	47.920000	45.980000	47.4600	-0.461%	6,585	+9.587%
2025-05-13	45.570000	47.890000	45.570000	47.6800	+1.231%	4,553	+9.081%
2025-05-12	46.000000	47.100000	46.000000	47.1000	+2.798%	3,527	+10.425%
2025-05-09	45.620000	45.818000	45.620000	45.8180	+0.245%	2,769	+13.514%
2025-05-08	45.800000	45.922000	45.500000	45.7062	+1.759%	1,972	+13.792%
2025-05-07	43.580000	44.916000	43.580000	44.9160	+0.333%	787	+15.794%
2025-05-06	44.420000	44.873200	44.420000	44.7671	+0.063%	3,470	+16.179%
2025-05-05	44.820000	44.939600	44.738800	44.7388	-0.137%	1,351	+16.253%
2025-05-02	43.000000	44.910000	42.700000	44.8000	+1.403%	4,472	+16.094%
2025-05-01	44.250000	44.470000	44.170000	44.1800	+0.190%	9,804	+17.723%
2025-04-30	43.410000	44.096300	43.360000	44.0963	-0.174%	2,140	+17.946%
2025-04-29	43.690000	44.180000	43.690000	44.1733	+0.829%	1,015	+17.741%
2025-04-28	43.880000	43.880000	43.450000	43.8100	+0.412%	6,069	+18.717%
2025-04-25	43.290000	43.657500	43.290000	43.6303	+0.586%	1,385	+19.206%
2025-04-24	42.970000	43.376100	42.970000	43.3761	+2.471%	2,787	+19.905%
2025-04-23	42.460000	42.570000	42.285000	42.3301	+1.698%	1,960	+22.868%
2025-04-22	41.204600	41.710000	41.190000	41.6234	+2.521%	5,027	+24.954%
2025-04-21	40.830000	40.830000	40.230000	40.6000	-1.860%	3,683	+28.103%
2025-04-17	41.660000	41.660000	41.340000	41.3693	-0.171%	2,212	+25.721%
2025-04-16	41.825000	41.825000	41.207500	41.4401	-1.263%	1,240	+25.506%
2025-04-15	42.335000	42.335000	41.860000	41.9700	+0.179%	2,485	+23.922%
2025-04-14	41.520000	41.895200	41.510000	41.8952	+1.079%	2,367	+24.143%
2025-04-11	39.430000	41.447900	39.430000	41.4479	+1.816%	2,078	+25.483%
2025-04-10	40.640000	40.720100	40.640000	40.7085	-4.261%	395	+27.762%
2025-04-09	37.110000	42.609900	37.110000	42.5205	+11.139%	7,559	+22.317%
2025-04-08	40.280000	40.320000	37.900000	38.2589	-1.900%	76,977	+35.942%
2025-04-07	37.920000	39.250000	37.450000	39.0000	-0.962%	7,656	+33.359%
2025-04-04	40.660000	40.660000	39.370000	39.3787	-6.379%	10,324	+32.076%
2025-04-03	42.250000	42.515000	42.060000	42.0618	-4.861%	5,425	+23.651%
2025-04-02	43.170000	44.220000	43.170000	44.2111	+1.129%	3,181	+17.640%
2025-04-01	43.390000	43.743300	43.375000	43.7174	+0.569%	5,744	+18.969%
2025-03-31	42.830000	43.469900	42.830000	43.4699	-0.421%	1,206	+19.646%
2025-03-28	43.655000	43.655000	43.653900	43.6539	-2.365%	629	+19.142%
2025-03-27	44.830000	44.990000	44.550000	44.7115	-0.486%	4,990	+16.324%
2025-03-26	45.600000	45.600000	44.930000	44.9300	-1.735%	89,621	+15.758%
2025-03-25	45.560000	45.723300	45.560000	45.7233	+0.654%	4,236	+13.749%
2025-03-24	45.190000	45.426100	45.190000	45.4261	+1.369%	3,908	+14.494%
2025-03-21	44.490000	44.950000	44.490000	44.8125	-0.272%	1,526	+16.061%
2025-03-20	45.120000	45.230000	44.880000	44.9347	-0.575%	2,745	+15.746%
2025-03-19	45.050000	45.380000	44.925000	45.1946	+0.940%	11,410	+15.080%
2025-03-18	44.960000	44.960000	44.629500	44.7737	-1.021%	2,066	+16.162%
2025-03-17	44.801600	45.245000	44.690000	45.2354	+1.782%	2,420	+14.976%
2025-03-14	43.750000	44.443500	43.750000	44.4435	+2.783%	3,081	+17.025%
2025-03-13	43.580000	43.580000	43.150000	43.2400	-1.615%	102,866	+20.282%
2025-03-12	44.030000	44.090000	43.600000	43.9500	+0.365%	3,585	+18.339%
2025-03-11	43.800000	44.130000	43.504900	43.7900	-0.113%	6,000	+18.771%
2025-03-10	44.670000	44.670000	43.680000	43.8397	-3.355%	4,146	+18.637%
2025-03-07	44.910000	45.361400	44.370000	45.3614	+0.107%	4,737	+14.657%
2025-03-06	45.985000	46.070000	45.250000	45.3129	-1.634%	2,090	+14.780%
2025-03-05	45.250000	46.065600	45.250000	46.0656	+1.611%	10,856	+12.904%
2025-03-04	44.638400	45.880000	44.480000	45.3352	-0.297%	8,432	+14.723%
2025-03-03	46.500000	46.500000	45.390000	45.4701	-1.270%	2,691	+14.383%
2025-02-28	45.600000	46.055000	45.530000	46.0550	+0.116%	3,961	+12.930%
2025-02-27	46.720000	46.740000	45.910000	46.0016	-1.620%	3,107	+13.061%
2025-02-26	46.740000	47.204767	46.571000	46.7592	+0.299%	3,954	+11.229%
2025-02-25	46.695000	46.695000	46.300000	46.6198	-0.316%	3,350	+11.562%
2025-02-24	46.548600	47.050000	46.548600	46.7674	-0.836%	3,259	+11.210%
2025-02-21	47.770000	47.770000	47.090000	47.1617	-2.156%	2,302	+10.280%
2025-02-20	48.110000	48.300000	47.985000	48.2007	-0.927%	5,585	+7.903%
2025-02-19	48.600000	48.700600	48.600000	48.6518	-0.140%	1,116	+6.903%
2025-02-18	48.550000	48.720000	48.460100	48.7200	+0.532%	3,104	+6.753%

.dark-mode .JfMMzG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JfMMzG{ color: #333333; background-color: white; border: 2px solid #333333; }DTECALPS Disruptive Technologies ETFstock NYSE ETF

DTEC
ALPS Disruptive Technologies ETF
stock NYSE ETF