ALPS Disruptive Technolog... (DTEC)
AMEX: DTEC
· Real-Time Price · USD
49.13
-0.25 (-0.52%)
At close: Aug 21, 2025, 3:57 PM
49.08
-0.10%
After-hours: Aug 21, 2025, 04:06 PM EDT
DTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 49.33 | 49.41 | 49.16 | 49.38 | 49.22 | -0.16% | 1,223 |
| Aug 19, 2025 | 49.72 | 49.72 | 49.46 | 49.46 | 49.46 | -0.48% | 1,400 |
| Aug 18, 2025 | 49.61 | 49.70 | 49.61 | 49.70 | 49.70 | 0.65% | 2,700 |
| Aug 15, 2025 | 49.14 | 49.51 | 49.11 | 49.38 | 49.38 | 0.84% | 2,300 |
| Aug 14, 2025 | 48.82 | 48.97 | 48.82 | 48.97 | 48.97 | -0.65% | 1,529 |
| Aug 13, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 1.25% | 300 |
| Aug 12, 2025 | 48.49 | 48.68 | 48.49 | 48.68 | 48.68 | 1.42% | 1,500 |
| Aug 11, 2025 | 48.39 | 48.50 | 48.00 | 48.00 | 48.00 | -0.72% | 4,500 |
| Aug 8, 2025 | 48.46 | 48.46 | 48.35 | 48.35 | 48.35 | 0.69% | 700 |
| Aug 7, 2025 | 48.92 | 48.92 | 47.90 | 48.02 | 48.02 | -1.17% | 1,300 |
| Aug 6, 2025 | 48.44 | 48.59 | 48.44 | 48.59 | 48.59 | 0.19% | 1,600 |
| Aug 5, 2025 | 48.94 | 48.94 | 48.50 | 48.50 | 48.50 | -0.70% | 3,244 |
| Aug 4, 2025 | 48.79 | 48.84 | 48.79 | 48.84 | 48.84 | 1.45% | 710 |
| Aug 1, 2025 | 47.83 | 48.32 | 47.83 | 48.14 | 48.14 | -1.25% | 1,302 |
| Jul 31, 2025 | 49.32 | 49.41 | 48.75 | 48.75 | 48.75 | -1.50% | 2,328 |
| Jul 30, 2025 | 49.70 | 49.94 | 49.39 | 49.49 | 49.49 | -1.10% | 1,190 |
| Jul 29, 2025 | 50.45 | 50.45 | 49.98 | 50.04 | 50.04 | -0.22% | 6,218 |
| Jul 28, 2025 | 50.45 | 50.45 | 50.15 | 50.15 | 50.15 | -0.44% | 1,847 |
| Jul 25, 2025 | 50.20 | 50.39 | 50.18 | 50.37 | 50.37 | 0.14% | 841 |
| Jul 24, 2025 | 50.25 | 50.31 | 50.20 | 50.30 | 50.30 | -0.26% | 1,708 |