ALPS Disruptive Technologies ETF (DTEC)

DTEC
🏛️ 美国 →
51.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 48.61 48.65 48.38 48.38 0.0M
2021-12-30 48.40 48.92 48.40 48.57 0.0M
2021-12-29 48.54 48.58 48.15 48.48 0.0M
2021-12-28 48.77 48.83 48.49 48.49 0.0M
2021-12-27 48.48 48.80 48.48 48.78 0.0M
2021-12-23 47.89 48.59 47.89 48.43 0.0M
2021-12-22 47.18 48.07 47.18 48.01 0.0M
2021-12-21 46.76 47.72 46.76 47.67 0.0M
2021-12-20 46.47 46.65 46.28 46.57 0.0M
2021-12-17 46.83 47.49 46.40 47.37 0.0M
2021-12-16 48.57 48.57 47.15 47.27 0.0M
2021-12-15 47.42 48.19 46.87 48.17 0.0M
2021-12-14 47.67 47.67 46.85 47.25 0.0M
2021-12-13 48.66 48.66 47.94 48.16 0.0M
2021-12-10 48.88 48.88 48.23 48.34 0.0M
2021-12-09 49.23 49.23 48.40 48.45 0.0M
2021-12-08 48.80 49.42 48.77 49.36 0.0M
2021-12-07 48.15 48.97 48.15 48.78 0.0M
2021-12-06 47.17 47.43 46.76 47.29 0.0M
2021-12-03 47.83 47.83 46.38 46.93 0.0M
2021-12-02 47.07 48.00 47.07 47.79 0.0M
2021-12-01 49.00 49.00 47.18 47.18 0.0M
2021-11-30 49.41 49.41 48.14 48.26 0.0M
2021-11-29 49.15 49.35 48.82 49.18 0.0M
2021-11-26 48.89 49.21 48.50 48.55 0.0M
2021-11-24 48.68 49.27 48.34 49.27 0.0M
2021-11-23 49.53 49.73 48.78 49.22 0.0M
2021-11-22 51.10 51.10 49.81 49.88 0.0M
2021-11-19 51.72 51.72 51.12 51.18 0.0M
2021-11-18 51.88 51.88 51.05 51.16 0.0M
2021-11-17 52.20 52.20 51.47 51.55 0.0M
2021-11-16 51.83 52.10 51.81 52.07 0.0M
2021-11-15 52.22 52.22 51.63 51.76 0.0M
2021-11-12 51.67 51.99 51.67 51.99 0.0M
2021-11-11 51.84 51.84 51.39 51.40 0.0M
2021-11-10 52.20 52.21 51.15 51.36 0.0M
2021-11-09 52.65 52.91 52.25 52.33 0.0M
2021-11-08 52.40 52.70 52.40 52.64 0.0M
2021-11-05 52.44 52.44 51.89 52.22 0.0M
2021-11-04 52.32 52.59 52.17 52.29 0.0M
2021-11-03 51.88 52.03 51.61 52.00 0.0M
2021-11-02 51.84 51.99 51.70 51.81 0.0M
2021-11-01 52.09 52.09 51.84 52.08 0.0M
2021-10-29 51.23 51.71 51.23 51.71 0.0M
2021-10-28 51.24 51.55 51.11 51.55 0.0M
2021-10-27 51.59 51.59 50.80 50.80 0.0M
2021-10-26 51.84 51.85 51.19 51.35 0.0M
2021-10-25 51.18 51.56 51.02 51.49 0.0M
2021-10-22 51.11 51.19 50.71 50.96 0.0M
2021-10-21 50.67 51.03 50.67 51.03 0.0M
2021-10-20 50.79 51.28 50.62 50.74 0.0M
2021-10-19 50.28 50.83 50.28 50.72 0.0M
2021-10-18 49.64 50.00 49.33 50.00 0.0M
2021-10-15 49.73 49.86 49.57 49.78 0.0M
2021-10-14 49.20 49.45 49.20 49.38 0.0M
2021-10-13 48.41 48.68 48.35 48.68 0.0M
2021-10-12 47.77 48.15 47.77 47.92 0.0M
2021-10-11 47.72 48.10 47.51 47.54 0.0M
2021-10-08 48.59 48.59 47.91 47.92 0.0M
2021-10-07 48.20 48.82 48.20 48.48 0.0M
2021-10-06 47.24 47.82 47.21 47.82 0.0M
2021-10-05 47.49 47.99 47.49 47.82 0.0M
2021-10-04 48.27 48.27 47.07 47.33 0.0M
2021-10-01 48.54 48.79 48.02 48.76 0.0M
2021-09-30 48.91 48.92 48.43 48.48 0.0M
2021-09-29 48.94 48.96 48.51 48.52 0.0M
2021-09-28 49.50 49.50 48.78 48.81 0.0M
2021-09-27 50.33 50.58 49.97 50.14 0.0M
2021-09-24 50.51 50.74 50.34 50.71 0.0M
2021-09-23 50.73 51.03 50.73 50.90 0.0M
2021-09-22 50.27 50.50 50.06 50.38 0.0M
2021-09-21 50.00 50.11 49.83 49.88 0.0M
2021-09-20 50.50 50.50 49.28 49.73 0.1M
2021-09-17 50.81 50.81 50.50 50.70 0.0M
2021-09-16 50.58 51.00 50.51 50.93 0.0M
2021-09-15 50.93 50.93 50.50 50.87 0.0M
2021-09-14 51.05 51.05 50.55 50.60 0.0M
2021-09-13 51.21 51.21 50.43 50.75 0.0M
2021-09-10 51.64 51.64 50.94 50.94 0.0M
2021-09-09 51.58 51.64 51.27 51.27 0.0M
2021-09-08 51.61 51.61 51.21 51.33 0.0M
2021-09-07 51.89 51.89 51.64 51.68 0.0M
2021-09-03 51.61 52.10 51.61 51.90 0.0M
2021-09-02 51.87 52.65 51.58 51.70 0.0M
2021-09-01 51.26 51.62 51.26 51.45 0.0M
2021-08-31 51.43 51.43 51.04 51.14 0.0M
2021-08-30 51.10 51.29 51.10 51.25 0.0M
2021-08-27 50.43 50.95 50.43 50.90 0.0M
2021-08-26 50.43 50.66 50.30 50.31 0.0M
2021-08-25 50.60 50.79 50.54 50.68 0.0M
2021-08-24 50.39 50.64 50.39 50.64 0.0M
2021-08-23 49.54 50.12 49.54 50.11 0.0M
2021-08-20 48.82 49.29 48.82 49.28 0.0M
2021-08-19 48.42 48.88 48.42 48.69 0.0M
2021-08-18 49.01 49.12 48.71 48.71 0.0M
2021-08-17 48.91 49.05 48.51 48.92 0.0M
2021-08-16 49.54 49.54 49.05 49.29 0.0M
2021-08-13 49.71 49.79 49.64 49.64 0.0M
2021-08-12 49.45 49.72 49.44 49.71 0.0M
2021-08-11 50.07 50.07 49.38 49.66 0.0M
2021-08-10 50.25 50.25 49.67 49.69 0.0M
2021-08-09 50.15 50.23 50.01 50.12 0.0M
2021-08-06 50.24 50.25 49.92 50.10 0.0M
2021-08-05 50.39 50.48 50.35 50.42 0.0M
2021-08-04 50.08 50.19 49.95 50.17 0.0M
2021-08-03 50.00 50.00 49.63 49.94 0.0M
2021-08-02 49.93 49.97 49.59 49.69 0.0M
2021-07-30 49.01 49.60 49.01 49.51 0.0M
2021-07-29 49.13 49.56 49.13 49.36 0.0M
2021-07-28 48.60 49.13 48.60 49.06 0.0M
2021-07-27 48.85 48.85 48.01 48.53 0.0M
2021-07-26 49.00 49.00 48.72 48.82 0.0M
2021-07-23 49.01 49.18 48.80 49.15 0.0M
2021-07-22 48.72 48.95 48.72 48.86 0.0M
2021-07-21 48.26 48.69 48.26 48.69 0.0M
2021-07-20 47.48 48.32 47.39 48.17 0.0M
2021-07-19 47.18 47.28 46.92 47.23 0.0M
2021-07-16 48.12 48.18 47.81 47.81 0.0M
2021-07-15 48.22 48.22 47.75 47.95 0.0M
2021-07-14 49.22 49.22 48.40 48.40 0.0M
2021-07-13 48.96 49.12 48.78 48.79 0.0M
2021-07-12 49.28 49.28 48.95 49.01 0.0M
2021-07-09 48.64 49.04 48.57 49.00 0.0M
2021-07-08 48.44 48.59 48.01 48.52 0.0M
2021-07-07 49.41 49.43 48.99 49.13 0.0M
2021-07-06 48.82 49.00 48.76 49.00 0.0M
2021-07-02 48.85 48.86 48.70 48.80 0.0M
2021-07-01 48.47 48.71 48.46 48.66 0.0M
2021-06-30 48.98 48.98 48.50 48.59 0.0M
2021-06-29 49.01 49.22 49.01 49.16 0.0M
2021-06-28 48.89 48.92 48.80 48.92 0.0M
2021-06-25 48.67 48.74 48.61 48.70 0.0M
2021-06-24 48.57 48.67 48.54 48.64 0.0M
2021-06-23 48.11 48.19 48.08 48.08 0.0M
2021-06-22 47.70 48.18 47.70 48.18 0.0M
2021-06-21 47.40 47.76 47.02 47.72 0.0M
2021-06-18 47.39 47.51 47.21 47.33 0.0M
2021-06-17 46.92 47.67 46.92 47.62 0.0M
2021-06-16 47.39 47.46 46.84 47.16 0.0M
2021-06-15 47.63 47.63 47.27 47.27 0.0M
2021-06-14 47.26 47.57 47.26 47.57 0.0M
2021-06-11 46.94 47.17 46.93 47.17 0.0M
2021-06-10 46.27 46.90 46.27 46.90 0.0M
2021-06-09 46.72 46.72 46.33 46.33 0.0M
2021-06-08 46.44 46.65 46.27 46.46 0.0M
2021-06-07 46.07 46.27 46.02 46.17 0.0M
2021-06-04 45.91 46.16 45.70 46.14 0.0M
2021-06-03 45.58 45.82 45.39 45.56 0.0M
2021-06-02 46.02 46.16 45.98 46.08 0.0M
2021-06-01 46.48 46.48 45.97 46.06 0.0M
2021-05-28 46.54 46.54 46.20 46.20 0.0M
2021-05-27 46.02 46.21 45.78 46.16 0.0M
2021-05-26 46.01 46.12 45.98 46.05 0.0M
2021-05-25 46.08 46.08 45.69 45.81 0.0M
2021-05-24 45.61 45.76 45.55 45.67 0.0M
2021-05-21 45.40 45.50 45.20 45.20 0.0M
2021-05-20 44.47 45.19 44.47 45.17 0.0M
2021-05-19 43.50 44.15 43.50 44.15 0.0M
2021-05-18 44.13 44.50 44.13 44.13 0.0M
2021-05-17 43.92 44.05 43.40 44.04 0.0M
2021-05-14 43.58 44.27 43.56 44.22 0.0M
2021-05-13 43.44 43.55 42.82 43.17 0.0M
2021-05-12 43.80 43.80 43.06 43.06 0.0M
2021-05-11 43.26 44.38 43.02 44.25 0.0M
2021-05-10 45.15 45.15 44.28 44.28 0.0M
2021-05-07 45.28 45.56 45.18 45.24 0.0M
2021-05-06 44.93 44.93 44.36 44.86 0.0M
2021-05-05 45.51 45.54 45.02 45.06 0.0M
2021-05-04 45.64 45.64 44.76 45.15 0.0M
2021-05-03 46.84 46.84 46.21 46.21 0.0M
2021-04-30 46.99 47.09 46.29 46.57 0.0M
2021-04-29 48.11 48.11 47.13 47.42 0.0M
2021-04-28 48.01 48.12 47.89 47.96 0.0M
2021-04-27 48.27 48.27 47.90 48.06 0.0M
2021-04-26 47.97 48.31 47.97 48.26 0.0M
2021-04-23 47.43 47.92 47.43 47.88 0.0M
2021-04-22 47.20 47.59 46.95 47.18 0.0M
2021-04-21 46.29 47.01 46.18 47.01 0.0M
2021-04-20 46.79 46.92 46.18 46.40 0.0M
2021-04-19 47.56 47.56 46.79 47.05 0.0M
2021-04-16 47.65 47.65 47.38 47.53 0.0M
2021-04-15 47.20 47.49 47.20 47.42 0.0M
2021-04-14 47.33 47.61 46.89 46.89 0.0M
2021-04-13 46.87 47.29 46.87 47.25 0.0M
2021-04-12 46.78 46.85 46.49 46.80 0.0M
2021-04-09 46.66 46.90 46.43 46.90 0.0M
2021-04-08 46.29 46.70 46.29 46.67 0.0M
2021-04-07 46.41 46.41 45.94 45.96 0.0M
2021-04-06 46.29 46.62 46.25 46.41 0.1M
2021-04-05 46.38 46.39 46.12 46.39 0.1M
2021-04-01 45.68 46.11 45.66 45.89 0.0M
2021-03-31 44.88 45.14 44.48 44.94 0.0M
2021-03-30 43.89 44.31 43.89 44.25 0.0M
2021-03-29 44.21 44.65 44.04 44.24 0.0M
2021-03-26 44.11 44.72 43.91 44.72 0.0M
2021-03-25 43.48 43.93 43.01 43.84 0.0M
2021-03-24 44.90 44.90 43.88 43.88 0.0M
2021-03-23 45.06 45.06 44.45 44.52 0.0M
2021-03-22 44.98 45.29 44.93 45.19 0.0M
2021-03-19 44.49 44.82 44.09 44.68 0.0M
2021-03-18 45.47 45.47 44.27 44.32 0.0M
2021-03-17 45.67 45.86 45.00 45.71 0.0M
2021-03-16 46.17 46.25 45.62 45.77 0.0M
2021-03-15 45.54 45.93 45.47 45.93 0.0M
2021-03-12 45.41 45.52 44.85 45.52 0.0M
2021-03-11 45.38 45.92 45.14 45.87 0.0M
2021-03-10 44.82 44.91 44.22 44.35 0.0M
2021-03-09 43.93 44.42 43.83 44.22 0.0M
2021-03-08 43.69 43.92 42.75 42.76 0.0M
2021-03-05 44.49 44.49 42.04 43.83 0.0M
2021-03-04 44.90 44.93 43.06 43.56 0.1M
2021-03-03 46.38 46.38 45.00 45.17 0.0M
2021-03-02 47.55 47.59 46.86 46.88 0.0M
2021-03-01 47.07 47.63 47.07 47.58 0.0M
2021-02-26 46.64 46.72 45.66 46.40 0.0M
2021-02-25 47.94 47.94 46.22 46.48 0.1M
2021-02-24 47.27 47.97 46.99 47.95 0.0M
2021-02-23 48.00 48.00 46.38 47.72 0.0M
2021-02-22 49.39 49.49 48.53 48.53 0.0M
2021-02-19 49.89 50.30 49.87 49.97 0.0M
2021-02-18 49.86 49.86 49.03 49.62 0.0M
2021-02-17 50.80 50.80 49.66 50.17 0.0M
2021-02-16 51.42 51.55 50.82 50.89 0.0M
2021-02-12 50.75 50.98 50.41 50.93 0.0M
2021-02-11 50.53 50.87 50.40 50.70 0.0M
2021-02-10 50.98 50.98 50.00 50.12 0.0M
2021-02-09 50.29 50.58 49.98 50.47 0.0M
2021-02-08 49.98 50.15 49.85 50.07 0.0M
2021-02-05 49.37 49.49 49.06 49.41 0.0M
2021-02-04 48.83 49.02 48.74 49.02 0.0M
2021-02-03 48.84 49.71 48.39 48.51 0.0M
2021-02-02 48.29 49.20 48.29 48.70 0.0M
2021-02-01 47.13 47.76 47.10 47.72 0.0M
2021-01-29 47.53 47.53 46.30 46.67 0.0M
2021-01-28 47.38 47.96 47.28 47.70 0.0M
2021-01-27 47.82 47.95 46.95 47.20 0.0M
2021-01-26 48.87 48.94 48.24 48.41 0.0M
2021-01-25 48.32 49.06 47.99 48.53 0.0M
2021-01-22 48.71 48.71 48.35 48.62 0.0M
2021-01-21 48.88 49.02 48.38 48.64 0.0M
2021-01-20 48.58 48.86 48.43 48.65 0.0M
2021-01-19 48.18 48.18 47.46 47.82 0.0M
2021-01-15 47.44 47.47 46.68 46.84 0.0M
2021-01-14 47.70 47.96 47.62 47.63 0.0M
2021-01-13 47.70 47.81 47.30 47.48 0.0M
2021-01-12 47.63 47.92 47.15 47.52 0.0M
2021-01-11 47.64 47.98 47.48 47.69 0.0M
2021-01-08 48.40 48.56 48.00 48.37 0.1M
2021-01-07 47.02 47.89 46.16 47.85 0.0M
2021-01-06 46.79 46.98 46.13 46.56 0.1M
2021-01-05 45.90 46.29 45.90 46.27 0.0M
2021-01-04 46.58 46.83 45.26 45.93 0.0M