MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DTEC — ALPS Disruptive Technologies ETF
NYSE ArcaALPS Disruptive Technologies ETF
$51.25
+0.29(+0.57%)
- O
- 51.44
- H
- 51.46
- L
- 51.17
- V
- 14.66K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$51.25
Period Return+23.13%
Period High$53.89
Period Low$41.19
Avg Daily Volume4.7K
Total Trading Days365
DTEC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.44 | $51.46 | $51.17 | $51.25 | +$0.29 | +0.57% | 14,663 | $51.42 | $51.17 $51.46 |
| Oct 1, 2026 | $50.99 | $51.08 | $50.67 | $50.96 | +$0.18 | +0.36% | 2,147 | $50.91 | $50.67 $51.08 |
| Sep 30, 2026 | $51.21 | $51.21 | $50.77 | $50.78 | +$0.05 | +0.11% | 2,638 | $50.89 | $50.77 $51.21 |
| Sep 29, 2026 | $50.79 | $50.79 | $50.33 | $50.72 | $-0.05 | -0.09% | 3,137 | $50.41 | $50.33 $50.79 |
| Sep 28, 2026 | $50.74 | $50.96 | $50.45 | $50.77 | $-0.54 | -1.06% | 1,881 | $50.80 | $50.45 $50.96 |
| Sep 25, 2026 | $51.33 | $51.46 | $51.31 | $51.31 | $-0.20 | -0.39% | 1,709 | $51.41 | $51.31 $51.46 |
| Sep 24, 2026 | $51.35 | $51.51 | $50.75 | $51.51 | $-0.04 | -0.07% | 548 | $51.31 | $50.75 $51.51 |
| Sep 23, 2026 | $51.54 | $51.78 | $51.49 | $51.55 | $-0.30 | -0.58% | 1,965 | $51.62 | $51.49 $51.78 |
| Sep 22, 2026 | $51.23 | $51.85 | $51.23 | $51.85 | +$0.22 | +0.43% | 1,920 | $51.52 | $51.23 $51.85 |
| Sep 21, 2026 | $51.73 | $51.73 | $51.63 | $51.63 | +$0.56 | +1.10% | 559 | $51.67 | $51.63 $51.73 |
| Sep 18, 2026 | $51.60 | $51.60 | $51.03 | $51.07 | $-0.60 | -1.16% | 9,589 | $51.11 | $51.03 $51.60 |
| Sep 17, 2026 | $51.66 | $51.68 | $51.64 | $51.67 | +$0.42 | +0.82% | 1,331 | $51.65 | $51.64 $51.68 |
| Sep 16, 2026 | $51.63 | $51.63 | $51.01 | $51.25 | $-0.44 | -0.85% | 1,168 | $51.23 | $51.01 $51.63 |
| Sep 15, 2026 | $51.46 | $51.69 | $51.46 | $51.69 | $-0.16 | -0.32% | 479 | $51.54 | $51.46 $51.69 |
| Sep 14, 2026 | $50.76 | $51.93 | $50.76 | $51.85 | +$1.17 | +2.31% | 4,315 | $51.34 | $50.76 $51.93 |
| Sep 11, 2026 | $50.62 | $50.68 | $50.44 | $50.68 | +$0.28 | +0.56% | 2,426 | $50.63 | $50.44 $50.68 |
| Sep 10, 2026 | $50.63 | $50.67 | $50.35 | $50.40 | $-0.24 | -0.47% | 7,524 | $50.55 | $50.35 $50.67 |
| Sep 9, 2026 | $50.74 | $50.75 | $50.54 | $50.64 | $-0.45 | -0.87% | 95,402 | $50.64 | $50.54 $50.75 |
| Sep 8, 2026 | $51.31 | $51.39 | $51.09 | $51.09 | $-1.04 | -1.99% | 2,666 | $51.34 | $51.09 $51.39 |
| Sep 4, 2026 | $52.50 | $52.50 | $52.05 | $52.12 | $-0.67 | -1.27% | 803 | $52.20 | $52.05 $52.50 |
| Sep 3, 2026 | $52.57 | $52.86 | $52.57 | $52.79 | +$0.89 | +1.72% | 3,644 | $52.71 | $52.57 $52.86 |
| Sep 2, 2026 | $51.68 | $51.93 | $51.68 | $51.90 | $-0.21 | -0.40% | 1,851 | $51.81 | $51.68 $51.93 |
| Sep 1, 2026 | $52.17 | $52.17 | $52.11 | $52.11 | $-1.20 | -2.26% | 904 | $52.20 | $52.11 $52.17 |
| Aug 31, 2026 | $52.98 | $53.31 | $52.97 | $53.31 | $-0.07 | -0.13% | 5,753 | $53.15 | $52.97 $53.31 |
| Aug 28, 2026 | $53.45 | $53.70 | $53.26 | $53.38 | $-0.51 | -0.94% | 3,305 | $53.43 | $53.26 $53.70 |
| Aug 27, 2026 | $51.96 | $53.89 | $51.96 | $53.89 | +$1.56 | +2.98% | 2,030 | $53.37 | $51.96 $53.89 |
| Aug 26, 2026 | $52.01 | $52.33 | $52.01 | $52.33 | $-0.10 | -0.19% | 1,379 | $52.14 | $52.01 $52.33 |
| Aug 25, 2026 | $51.90 | $52.53 | $51.73 | $52.43 | $-0.09 | -0.17% | 4,741 | $52.27 | $51.73 $52.53 |
| Aug 24, 2026 | $52.66 | $52.66 | $52.52 | $52.52 | $-0.39 | -0.74% | 932 | $52.58 | $52.52 $52.66 |
| Aug 21, 2026 | $50.86 | $52.91 | $50.86 | $52.91 | +$0.58 | +1.12% | 3,135 | $52.66 | $50.86 $52.91 |