ALPS Disruptive Technologies ETF (DTEC)

DTEC
🏛️ Vereinigte Staaten →
51.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 45.67 45.74 45.33 45.33 0.0M
2024-12-30 45.19 45.72 45.19 45.61 0.0M
2024-12-27 46.32 46.32 45.85 46.16 0.0M
2024-12-26 46.30 46.69 46.30 46.69 0.0M
2024-12-24 46.40 46.40 46.40 46.40 0.0M
2024-12-23 46.06 46.06 45.75 46.04 0.0M
2024-12-20 45.10 46.24 45.10 46.08 0.0M
2024-12-19 46.10 46.11 45.36 45.42 0.0M
2024-12-18 47.35 47.67 45.57 45.87 0.0M
2024-12-17 47.01 47.27 47.01 47.23 0.0M
2024-12-16 46.95 47.47 46.84 47.44 0.0M
2024-12-13 47.12 47.12 46.80 46.99 0.0M
2024-12-12 47.07 47.26 47.05 47.05 0.0M
2024-12-11 47.19 47.44 47.09 47.44 0.0M
2024-12-10 47.25 47.26 46.97 46.97 0.0M
2024-12-09 47.57 48.07 47.57 47.65 0.0M
2024-12-06 47.38 47.59 47.38 47.55 0.0M
2024-12-05 47.25 47.41 47.18 47.18 0.0M
2024-12-04 46.94 47.45 46.94 47.42 0.0M
2024-12-03 46.53 46.73 46.53 46.71 0.0M
2024-12-02 46.68 46.79 46.65 46.76 0.0M
2024-11-29 46.28 46.67 46.28 46.66 0.0M
2024-11-27 46.13 46.20 46.04 46.20 0.0M
2024-11-26 46.37 46.37 46.18 46.30 0.0M
2024-11-25 46.39 46.45 46.33 46.45 0.0M
2024-11-22 45.67 45.96 45.67 45.96 0.0M
2024-11-21 45.14 45.64 45.14 45.55 0.0M
2024-11-20 44.40 44.79 44.37 44.79 0.0M
2024-11-19 44.24 44.72 44.18 44.72 0.0M
2024-11-18 44.40 44.60 44.40 44.47 0.0M
2024-11-15 44.60 44.60 44.30 44.31 0.0M
2024-11-14 45.46 45.46 45.00 45.00 0.0M
2024-11-13 45.60 45.71 45.37 45.37 0.0M
2024-11-12 45.75 45.75 45.49 45.69 0.0M
2024-11-11 45.71 46.13 45.71 46.11 0.0M
2024-11-08 45.18 45.41 45.18 45.41 0.0M
2024-11-07 45.11 45.52 45.11 45.45 0.0M
2024-11-06 44.65 44.98 44.38 44.98 0.0M
2024-11-05 43.72 44.15 43.72 44.15 0.0M
2024-11-04 43.74 43.74 43.65 43.66 0.0M
2024-11-01 43.55 43.70 43.45 43.56 0.0M
2024-10-31 43.82 43.82 43.40 43.40 0.0M
2024-10-30 43.90 44.21 43.90 43.99 0.0M
2024-10-29 44.13 44.32 44.13 44.24 0.0M
2024-10-28 44.13 44.36 44.13 44.32 0.0M
2024-10-25 43.95 44.14 43.78 43.84 0.0M
2024-10-24 43.61 43.77 43.59 43.68 0.0M
2024-10-23 43.61 43.61 43.25 43.41 0.0M
2024-10-22 43.80 43.85 43.79 43.85 0.0M
2024-10-21 44.12 44.12 43.78 43.92 0.0M
2024-10-18 44.11 44.29 44.11 44.27 0.0M
2024-10-17 44.12 44.12 43.78 43.81 0.0M
2024-10-16 43.88 43.99 43.86 43.97 0.0M
2024-10-15 44.17 44.17 43.84 43.84 0.0M
2024-10-14 44.22 44.35 44.22 44.35 0.0M
2024-10-11 43.97 44.37 43.97 44.29 0.0M
2024-10-10 43.70 43.95 43.70 43.95 0.0M
2024-10-09 43.55 43.99 43.55 43.96 0.0M
2024-10-08 43.53 43.68 43.53 43.68 0.0M
2024-10-07 43.76 44.10 43.69 43.83 0.0M
2024-10-04 44.02 44.07 43.87 44.07 0.0M
2024-10-03 43.32 43.48 43.31 43.36 0.0M
2024-10-02 43.65 43.81 43.65 43.73 0.0M
2024-10-01 44.21 44.21 43.56 43.70 0.0M
2024-09-30 44.23 44.31 44.06 44.31 0.0M
2024-09-27 44.17 44.30 43.96 44.17 0.0M
2024-09-26 43.76 43.97 43.76 43.97 0.0M
2024-09-25 43.57 43.57 43.29 43.29 0.0M
2024-09-24 43.70 43.79 43.55 43.79 0.0M
2024-09-23 43.56 43.62 43.54 43.62 0.0M
2024-09-20 43.30 43.38 43.15 43.33 0.0M
2024-09-19 43.48 43.61 43.48 43.48 0.0M
2024-09-18 42.80 43.05 42.53 42.69 0.0M
2024-09-17 42.91 43.19 42.84 42.88 0.0M
2024-09-16 42.76 42.84 42.71 42.84 0.0M
2024-09-13 42.51 42.80 42.51 42.74 0.0M
2024-09-12 42.24 42.43 42.20 42.42 0.0M
2024-09-11 41.77 42.18 41.47 42.18 0.0M
2024-09-10 41.68 41.74 41.38 41.74 0.0M
2024-09-09 41.66 41.73 41.58 41.61 0.0M
2024-09-06 41.19 41.19 41.17 41.18 0.0M
2024-09-05 41.99 41.99 41.62 41.78 0.0M
2024-09-04 41.89 42.23 41.89 42.02 0.0M
2024-09-03 42.77 42.96 41.04 41.04 0.0M
2024-08-30 43.08 43.11 42.78 43.07 0.0M
2024-08-29 42.82 43.25 42.82 42.93 0.0M
2024-08-28 42.93 42.93 42.48 42.71 0.0M
2024-08-27 42.72 43.10 42.72 43.04 0.0M
2024-08-26 42.87 42.97 42.78 42.78 0.0M
2024-08-23 42.65 42.90 42.62 42.90 0.0M
2024-08-22 42.76 42.76 42.25 42.25 0.0M
2024-08-21 42.29 42.69 42.27 42.69 0.0M
2024-08-20 42.41 42.41 42.24 42.24 0.0M
2024-08-19 41.93 42.54 41.93 42.44 0.0M
2024-08-16 41.74 41.93 41.74 41.92 0.0M
2024-08-15 41.77 41.95 41.68 41.84 0.0M
2024-08-14 41.11 41.17 40.97 41.17 0.0M
2024-08-13 40.78 41.18 40.75 41.18 0.0M
2024-08-12 40.47 40.53 40.33 40.33 0.0M
2024-08-09 40.33 40.54 40.29 40.47 0.0M
2024-08-08 39.82 40.51 39.81 40.45 0.0M
2024-08-07 40.10 40.40 39.39 39.39 0.0M
2024-08-06 39.19 39.79 39.05 39.54 0.0M
2024-08-05 38.39 39.27 38.39 38.96 0.0M
2024-08-02 40.51 40.51 39.76 39.99 0.0M
2024-08-01 41.96 41.96 40.84 41.06 0.0M
2024-07-31 42.22 42.28 41.91 42.11 0.0M
2024-07-30 41.92 41.92 41.49 41.71 0.0M
2024-07-29 41.94 41.94 41.71 41.79 0.0M
2024-07-26 41.94 41.94 41.81 41.87 0.0M
2024-07-25 41.45 42.19 41.45 41.59 0.0M
2024-07-24 42.03 42.03 41.43 41.43 0.0M
2024-07-23 42.24 42.53 42.24 42.34 0.0M
2024-07-22 42.17 42.34 41.93 42.34 0.0M
2024-07-19 41.92 41.92 41.83 41.87 0.0M
2024-07-18 42.91 42.96 42.00 42.12 0.0M
2024-07-17 42.89 42.99 42.79 42.81 0.0M
2024-07-16 42.93 43.48 42.93 43.48 0.1M
2024-07-15 42.69 42.95 42.69 42.76 0.0M
2024-07-12 42.37 42.83 42.37 42.79 0.0M
2024-07-11 42.23 42.55 42.16 42.25 0.0M
2024-07-10 41.64 41.89 41.57 41.89 0.0M
2024-07-09 41.81 41.81 41.59 41.62 0.0M
2024-07-08 41.96 41.96 41.83 41.91 0.0M
2024-07-05 41.78 42.00 41.76 41.99 0.0M
2024-07-03 41.51 41.85 41.51 41.84 0.0M
2024-07-02 41.19 41.40 41.17 41.40 0.0M
2024-07-01 41.26 41.30 40.98 41.07 0.0M
2024-06-28 41.17 41.37 41.05 41.20 0.0M
2024-06-27 40.75 41.12 40.75 41.12 0.0M
2024-06-26 40.71 40.93 40.71 40.89 0.0M
2024-06-25 40.83 40.85 40.68 40.80 0.0M
2024-06-24 40.97 41.22 40.96 40.99 0.0M
2024-06-21 40.93 41.03 40.82 41.03 0.0M
2024-06-20 41.03 41.09 40.95 41.02 0.0M
2024-06-18 41.29 41.40 41.25 41.29 0.0M
2024-06-17 41.10 41.33 40.94 41.32 0.0M
2024-06-14 41.31 41.31 41.16 41.20 0.0M
2024-06-13 41.64 41.64 41.45 41.57 0.0M
2024-06-12 42.10 42.27 41.87 41.95 0.0M
2024-06-11 41.35 41.55 41.22 41.46 0.0M
2024-06-10 41.23 41.66 41.23 41.64 0.0M
2024-06-07 41.24 41.66 41.24 41.50 0.0M
2024-06-06 41.72 41.93 41.72 41.88 0.0M
2024-06-05 41.22 41.70 41.22 41.70 0.0M
2024-06-04 41.01 41.17 40.92 41.03 0.0M
2024-06-03 41.23 41.23 40.79 41.02 0.0M
2024-05-31 41.10 41.17 40.58 41.17 0.0M
2024-05-30 41.27 41.27 41.00 41.00 0.0M
2024-05-29 41.31 41.54 41.31 41.37 0.0M
2024-05-28 42.23 42.35 41.68 41.78 0.0M
2024-05-24 42.12 42.33 42.07 42.24 0.0M
2024-05-23 42.42 42.42 41.90 41.98 0.0M
2024-05-22 42.67 42.78 42.49 42.58 0.0M
2024-05-21 42.58 42.75 42.57 42.65 0.0M
2024-05-20 42.79 42.95 42.79 42.90 0.0M
2024-05-17 42.64 42.77 42.64 42.72 0.0M
2024-05-16 42.72 42.95 42.72 42.86 0.0M
2024-05-15 42.66 42.79 42.49 42.79 0.0M
2024-05-14 42.19 42.32 42.06 42.28 0.0M
2024-05-13 42.07 42.26 42.07 42.08 0.0M
2024-05-10 42.08 42.08 41.82 41.87 0.0M
2024-05-09 41.78 41.92 41.76 41.92 0.0M
2024-05-08 41.40 41.55 41.40 41.55 0.0M
2024-05-07 41.81 42.11 41.77 41.88 0.0M
2024-05-06 41.56 41.71 41.47 41.71 0.0M
2024-05-03 41.27 41.32 41.10 41.32 0.0M
2024-05-02 40.58 40.88 40.42 40.83 0.0M
2024-05-01 39.93 40.55 39.88 39.89 0.0M
2024-04-30 40.47 40.82 40.09 40.09 0.0M
2024-04-29 40.65 40.77 40.57 40.68 0.0M
2024-04-26 40.13 40.57 40.13 40.42 0.0M
2024-04-25 39.47 39.99 39.28 39.73 0.0M
2024-04-24 40.03 40.33 39.96 40.10 0.0M
2024-04-23 39.31 39.99 39.31 39.89 0.0M
2024-04-22 39.10 39.42 38.89 39.26 0.0M
2024-04-19 38.89 39.14 38.69 38.81 0.0M
2024-04-18 39.23 39.53 39.12 39.15 0.0M
2024-04-17 39.34 39.47 39.19 39.33 0.0M
2024-04-16 39.26 39.69 39.26 39.55 0.0M
2024-04-15 40.52 40.59 39.52 39.61 0.0M
2024-04-12 40.23 40.23 40.23 40.23 0.0M
2024-04-11 41.17 41.19 40.76 41.13 0.0M
2024-04-10 40.94 41.11 40.86 41.01 0.0M
2024-04-09 41.55 41.74 41.47 41.74 0.0M
2024-04-08 41.24 41.44 41.24 41.39 0.0M
2024-04-05 40.76 41.15 40.76 41.11 0.0M
2024-04-04 41.59 41.71 40.90 40.90 0.0M
2024-04-03 41.03 41.43 41.03 41.28 0.0M
2024-04-02 41.30 41.39 41.21 41.39 0.0M
2024-04-01 42.27 42.27 41.90 41.92 0.0M
2024-03-28 42.11 42.37 42.11 42.25 0.0M
2024-03-27 42.14 42.21 41.81 42.21 0.0M
2024-03-26 41.92 42.10 41.88 41.88 0.0M
2024-03-25 41.80 41.96 41.80 41.86 0.0M
2024-03-22 42.19 42.19 41.89 41.97 0.0M
2024-03-21 42.39 42.52 42.31 42.31 0.0M
2024-03-20 41.78 42.25 41.78 42.22 0.0M
2024-03-19 41.61 41.88 41.61 41.88 0.0M
2024-03-18 41.90 41.93 41.80 41.82 0.0M
2024-03-15 41.83 41.83 41.54 41.55 0.0M
2024-03-14 42.57 42.58 42.00 42.05 0.0M
2024-03-13 42.71 42.88 42.58 42.58 0.0M
2024-03-12 42.64 42.88 42.63 42.84 0.0M
2024-03-11 42.48 42.76 42.48 42.58 0.0M
2024-03-08 42.84 43.00 42.62 42.64 0.0M
2024-03-07 42.00 42.62 42.00 42.61 0.0M
2024-03-06 41.98 42.32 41.94 42.04 0.0M
2024-03-05 41.62 41.62 41.31 41.51 0.0M
2024-03-04 42.17 42.28 42.06 42.09 0.0M
2024-03-01 42.24 42.35 41.85 42.28 0.0M
2024-02-29 41.99 42.22 41.84 42.01 0.0M
2024-02-28 41.75 41.75 41.55 41.59 0.0M
2024-02-27 41.99 41.99 41.87 41.96 0.0M
2024-02-26 41.56 41.94 41.56 41.85 0.0M
2024-02-23 41.54 41.67 41.34 41.59 0.0M
2024-02-22 41.32 41.34 41.32 41.34 0.0M
2024-02-21 40.51 40.71 40.40 40.71 0.0M
2024-02-20 41.23 41.23 40.84 41.09 0.0M
2024-02-16 41.49 41.72 41.25 41.42 0.0M
2024-02-15 41.78 41.80 41.44 41.80 0.0M
2024-02-14 40.98 41.52 40.98 41.52 0.0M
2024-02-13 40.57 40.97 40.44 40.61 0.0M
2024-02-12 41.94 41.94 41.51 41.60 0.0M
2024-02-09 41.24 41.68 41.24 41.68 0.0M
2024-02-08 41.20 41.35 41.20 41.22 0.0M
2024-02-07 40.76 41.10 40.76 41.05 0.0M
2024-02-06 40.43 40.53 40.19 40.53 0.0M
2024-02-05 40.46 40.46 40.08 40.39 0.0M
2024-02-02 40.50 40.78 40.40 40.76 0.0M
2024-02-01 40.44 40.79 40.44 40.79 0.0M
2024-01-31 40.69 40.90 40.24 40.34 0.0M
2024-01-30 41.15 41.50 40.86 40.97 0.0M
2024-01-29 40.59 41.21 40.59 41.21 0.0M
2024-01-26 40.92 40.94 40.77 40.77 0.0M
2024-01-25 40.86 40.86 40.58 40.77 0.0M
2024-01-24 41.12 41.19 40.70 40.71 0.0M
2024-01-23 40.89 40.92 40.68 40.89 0.0M
2024-01-22 40.57 40.94 40.57 40.75 0.0M
2024-01-19 40.05 40.40 39.90 40.40 0.0M
2024-01-18 40.04 40.14 39.77 40.10 0.0M
2024-01-17 39.68 39.79 39.53 39.79 0.0M
2024-01-16 40.29 40.39 40.10 40.29 0.0M
2024-01-12 40.89 41.16 40.65 40.68 0.0M
2024-01-11 40.54 40.78 40.39 40.65 0.0M
2024-01-10 40.28 40.59 40.28 40.47 0.0M
2024-01-09 39.96 40.34 39.96 40.29 0.0M
2024-01-08 40.00 40.32 39.98 40.32 0.0M
2024-01-05 39.41 39.73 39.41 39.53 0.0M
2024-01-04 39.46 39.79 39.46 39.58 0.0M
2024-01-03 40.11 40.11 39.74 39.76 0.0M
2024-01-02 40.99 40.99 40.48 40.60 0.0M