FinData: Historical Data for AMEX, DTEC - Alps Disruptive Technologies ETF

Wednesday, 24 April 2024

Alps Disruptive Technologies ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	31.63	31.63	30.45	30.45	7,400
13/10/22	30.03	31.42	30.00	31.30	31,300
12/10/22	30.88	30.92	30.64	30.76	9,300
11/10/22	31.13	31.28	30.74	30.96	19,100
10/10/22	31.51	31.51	31.24	31.48	2,700
07/10/22	32.56	32.56	31.90	31.93	15,100
06/10/22	33.22	33.34	33.05	33.13	3,800
05/10/22	32.95	33.58	32.95	33.45	4,500
04/10/22	33.10	33.57	33.10	33.47	5,700
03/10/22	31.66	32.36	31.66	32.21	8,400
30/09/22	31.56	32.24	31.49	31.49	9,700
29/09/22	31.70	31.83	31.44	31.66	8,600
28/09/22	31.54	32.41	31.54	32.37	7,400
26/09/22	31.77	32.17	31.45	31.61	12,000
23/09/22	32.01	32.01	31.54	31.86	12,200
22/09/22	33.10	33.10	32.35	32.48	18,400
21/09/22	33.68	33.99	33.26	33.29	14,200
20/09/22	33.75	33.91	33.56	33.69	9,500
19/09/22	33.73	34.18	33.73	34.17	4,000
16/09/22	34.08	34.11	33.84	34.11	14,000
15/09/22	34.82	35.06	34.55	34.62	4,200
14/09/22	35.18	35.30	34.95	35.21	24,100
13/09/22	35.34	35.63	35.06	35.13	14,400
12/09/22	36.47	36.71	36.41	36.66	3,600
09/09/22	35.69	36.27	35.69	36.17	5,500
08/09/22	34.64	35.35	34.64	35.35	9,800
07/09/22	34.15	35.01	34.15	35.01	9,100
06/09/22	34.26	34.32	33.82	34.10	7,600
02/09/22	34.40	34.87	34.10	34.10	1,000
01/09/22	34.36	34.43	33.77	34.43	23,300
31/08/22	34.92	35.55	34.92	35.03	7,900
30/08/22	35.30	35.30	34.96	35.12	2,800
29/08/22	35.34	35.62	35.33	35.33	7,200
26/08/22	36.98	36.98	35.73	35.77	3,900
25/08/22	36.51	36.98	36.51	36.98	6,400
24/08/22	35.90	36.55	35.90	36.32	5,500
23/08/22	36.10	36.28	35.93	36.00	6,200
22/08/22	36.40	36.40	36.05	36.09	17,700
19/08/22	37.56	37.56	36.99	37.09	5,100
18/08/22	37.84	38.16	37.84	38.05	6,400
17/08/22	38.10	38.26	37.81	37.99	8,600
16/08/22	38.63	38.66	38.31	38.63	3,600
15/08/22	38.65	38.98	38.59	38.89	11,600

Global Indices

No news available...

Currencies