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
2022-12-30 33.01 33.26 32.97 33.23 0.0M
2022-12-29 32.79 33.43 32.69 33.37 0.0M
2022-12-28 32.75 32.82 32.42 32.43 0.0M
2022-12-27 32.83 32.88 32.53 32.67 0.0M
2022-12-23 32.76 32.94 32.73 32.89 0.0M
2022-12-22 33.06 33.38 32.37 32.90 0.0M
2022-12-21 33.22 33.57 32.95 33.46 0.0M
2022-12-20 32.86 33.26 32.86 33.03 0.1M
2022-12-19 33.66 33.66 33.04 33.10 0.0M
2022-12-16 33.68 33.86 33.33 33.54 0.0M
2022-12-15 34.55 34.55 33.89 33.95 0.0M
2022-12-14 35.28 35.59 35.04 35.19 0.0M
2022-12-13 35.88 35.99 35.14 35.33 0.0M
2022-12-12 34.31 34.71 34.31 34.71 0.0M
2022-12-09 34.32 34.59 34.26 34.26 0.0M
2022-12-08 34.07 34.50 34.01 34.45 0.0M
2022-12-07 33.92 34.17 33.84 34.00 0.0M
2022-12-06 34.57 34.63 33.87 34.07 0.0M
2022-12-05 35.12 35.12 34.54 34.69 0.0M
2022-12-02 35.00 35.54 35.00 35.48 0.0M
2022-12-01 35.16 35.68 35.16 35.59 0.0M
2022-11-30 33.94 34.92 33.80 34.92 0.0M
2022-11-29 34.02 34.08 33.81 33.84 0.0M
2022-11-28 34.41 34.50 34.00 34.09 0.0M
2022-11-25 34.61 34.76 34.61 34.74 0.0M
2022-11-23 34.25 34.71 34.25 34.65 0.0M
2022-11-22 34.11 34.31 33.92 34.30 0.0M
2022-11-21 34.07 34.20 33.96 34.07 0.0M
2022-11-18 34.54 34.54 34.11 34.29 0.0M
2022-11-17 34.02 34.46 34.02 34.31 0.0M
2022-11-16 35.08 35.08 34.69 34.70 0.0M
2022-11-15 35.62 35.65 35.13 35.31 0.0M
2022-11-14 34.96 35.17 34.81 34.81 0.0M
2022-11-11 34.54 35.45 34.54 35.34 0.0M
2022-11-10 33.65 34.52 33.63 34.52 0.0M
2022-11-09 32.52 32.57 32.11 32.12 0.0M
2022-11-08 32.64 33.20 32.49 32.79 0.0M
2022-11-07 32.35 32.46 32.04 32.37 0.0M
2022-11-04 32.23 32.36 31.59 32.06 0.0M
2022-11-03 31.85 32.10 31.63 31.79 0.0M
2022-11-02 33.43 33.60 32.32 32.38 0.0M
2022-11-01 34.16 34.18 33.43 33.58 0.0M
2022-10-31 33.33 33.68 33.33 33.50 0.0M
2022-10-28 33.09 33.70 33.07 33.70 0.0M
2022-10-27 33.33 33.70 33.22 33.22 0.0M
2022-10-26 33.58 34.09 33.45 33.45 0.0M
2022-10-25 32.47 33.33 32.47 33.33 0.0M
2022-10-24 32.30 32.35 31.74 32.27 0.0M
2022-10-21 31.37 32.17 31.34 32.17 0.0M
2022-10-20 31.67 32.15 31.39 31.58 0.0M
2022-10-19 31.79 31.87 31.60 31.64 0.0M
2022-10-18 29.94 32.43 29.94 31.99 0.0M
2022-10-17 31.16 31.66 31.16 31.51 0.0M
2022-10-14 31.63 31.63 30.45 30.45 0.0M
2022-10-13 30.03 31.42 30.00 31.30 0.0M
2022-10-12 30.88 30.92 30.64 30.76 0.0M
2022-10-11 31.13 31.28 30.74 30.96 0.0M
2022-10-10 31.51 31.51 31.24 31.48 0.0M
2022-10-07 32.56 32.56 31.90 31.93 0.0M
2022-10-06 33.22 33.34 33.05 33.13 0.0M
2022-10-05 32.95 33.58 32.95 33.45 0.0M
2022-10-04 33.10 33.57 33.10 33.47 0.0M
2022-10-03 31.66 32.36 31.66 32.21 0.0M
2022-09-30 31.56 32.24 31.49 31.49 0.0M
2022-09-29 31.70 31.83 31.44 31.66 0.0M
2022-09-28 31.54 32.41 31.54 32.37 0.0M
2022-09-27 31.98 31.98 31.35 31.67 0.0M
2022-09-26 31.77 32.17 31.45 31.61 0.0M
2022-09-23 32.01 32.01 31.54 31.86 0.0M
2022-09-22 33.10 33.10 32.35 32.48 0.0M
2022-09-21 33.68 33.99 33.26 33.29 0.0M
2022-09-20 33.75 33.91 33.56 33.69 0.0M
2022-09-19 33.73 34.18 33.73 34.17 0.0M
2022-09-16 34.08 34.11 33.84 34.11 0.0M
2022-09-15 34.82 35.06 34.55 34.62 0.0M
2022-09-14 35.18 35.30 34.95 35.21 0.0M
2022-09-13 35.34 35.63 35.06 35.13 0.0M
2022-09-12 36.47 36.71 36.41 36.66 0.0M
2022-09-09 35.69 36.27 35.69 36.17 0.0M
2022-09-08 34.64 35.35 34.64 35.35 0.0M
2022-09-07 34.15 35.01 34.15 35.01 0.0M
2022-09-06 34.26 34.32 33.82 34.10 0.0M
2022-09-02 34.40 34.87 34.10 34.10 0.0M
2022-09-01 34.36 34.43 33.77 34.43 0.0M
2022-08-31 34.92 35.55 34.92 35.03 0.0M
2022-08-30 35.30 35.30 34.96 35.12 0.0M
2022-08-29 35.34 35.62 35.33 35.33 0.0M
2022-08-26 36.98 36.98 35.73 35.77 0.0M
2022-08-25 36.51 36.98 36.51 36.98 0.0M
2022-08-24 35.90 36.55 35.90 36.32 0.0M
2022-08-23 36.10 36.28 35.93 36.00 0.0M
2022-08-22 36.40 36.40 36.05 36.09 0.0M
2022-08-19 37.56 37.56 36.99 37.09 0.0M
2022-08-18 37.84 38.16 37.84 38.05 0.0M
2022-08-17 38.10 38.26 37.81 37.99 0.0M
2022-08-16 38.63 38.66 38.31 38.63 0.0M
2022-08-15 38.65 38.98 38.59 38.89 0.0M
2022-08-12 38.41 38.78 38.34 38.78 0.0M
2022-08-11 38.84 39.01 38.18 38.24 0.0M
2022-08-10 37.03 38.55 37.03 38.52 0.0M
2022-08-09 37.48 37.48 37.14 37.21 0.0M
2022-08-08 38.12 38.34 37.84 37.93 0.0M
2022-08-05 37.35 37.87 37.35 37.77 0.0M
2022-08-04 37.72 37.93 37.53 37.90 0.0M
2022-08-03 37.12 37.83 37.12 37.83 0.0M
2022-08-02 36.43 37.12 36.43 36.84 0.0M
2022-08-01 36.60 37.08 36.57 36.90 0.0M
2022-07-29 36.33 36.86 36.33 36.80 0.0M
2022-07-28 35.72 36.45 35.63 36.45 0.0M
2022-07-27 34.97 35.83 34.95 35.74 0.0M
2022-07-26 35.08 35.08 34.47 34.53 0.0M
2022-07-25 35.45 35.45 35.17 35.36 0.0M
2022-07-22 36.19 36.31 35.37 35.56 0.0M
2022-07-21 35.45 36.07 35.45 36.07 0.0M
2022-07-20 34.79 35.54 34.79 35.49 0.0M
2022-07-19 34.07 34.75 34.00 34.73 0.0M
2022-07-18 34.11 34.35 33.67 33.71 0.0M
2022-07-15 33.24 33.76 33.24 33.75 0.0M
2022-07-14 32.86 33.10 32.51 33.00 0.0M
2022-07-13 32.85 33.53 32.82 33.39 0.0M
2022-07-12 33.87 33.99 33.29 33.45 0.0M
2022-07-11 34.19 34.19 33.82 33.83 0.0M
2022-07-08 34.31 34.92 33.46 34.64 0.0M
2022-07-07 34.17 34.78 34.17 34.77 0.0M
2022-07-06 34.09 34.13 33.89 34.03 0.0M
2022-07-05 32.89 33.92 32.89 33.92 0.0M
2022-07-01 33.09 33.59 33.09 33.59 0.0M
2022-06-30 33.10 33.41 32.84 33.22 0.0M
2022-06-29 33.32 33.63 33.32 33.55 0.0M
2022-06-28 34.80 35.00 33.78 33.80 0.0M
2022-06-27 35.01 35.01 34.51 34.73 0.0M
2022-06-24 34.26 35.03 34.26 34.98 0.0M
2022-06-23 33.32 33.87 33.15 33.82 0.0M
2022-06-22 32.52 33.43 32.52 33.14 0.0M
2022-06-21 32.90 33.36 32.79 32.88 0.0M
2022-06-17 31.90 32.73 31.62 32.51 0.0M
2022-06-16 32.27 32.31 31.68 31.81 0.0M
2022-06-15 32.94 33.51 32.50 33.15 0.0M
2022-06-14 32.76 32.87 32.22 32.44 0.0M
2022-06-13 33.15 33.69 32.65 32.65 0.0M
2022-06-10 34.70 34.86 34.33 34.50 0.0M
2022-06-09 36.28 36.36 35.47 35.47 0.0M
2022-06-08 36.71 37.04 36.55 36.60 0.0M
2022-06-07 35.91 37.02 35.91 36.94 0.0M
2022-06-06 37.04 37.14 36.57 36.62 0.0M
2022-06-03 36.77 36.87 36.46 36.55 0.0M
2022-06-02 35.78 37.37 35.78 37.28 0.1M
2022-06-01 36.50 36.75 35.83 35.92 0.0M
2022-05-31 36.91 36.91 36.43 36.47 0.0M
2022-05-27 36.01 36.84 36.01 36.84 0.0M
2022-05-26 34.91 35.99 34.91 35.86 0.0M
2022-05-25 34.45 35.26 34.45 35.06 0.0M
2022-05-24 34.76 35.07 34.34 34.63 0.0M
2022-05-23 35.06 35.44 34.94 35.43 0.0M
2022-05-20 35.23 35.23 34.15 34.85 0.0M
2022-05-19 33.82 35.08 33.82 34.73 0.0M
2022-05-18 34.51 34.89 33.93 34.02 0.1M
2022-05-17 34.81 35.10 34.45 35.09 0.0M
2022-05-16 34.75 34.75 34.21 34.21 0.0M
2022-05-13 33.70 34.99 33.70 34.87 0.0M
2022-05-12 32.33 33.66 32.32 33.19 0.1M
2022-05-11 33.78 34.29 32.99 33.01 0.0M
2022-05-10 34.21 34.30 33.27 33.97 0.0M
2022-05-09 35.01 35.01 33.58 33.73 0.0M
2022-05-06 36.23 36.25 35.36 35.64 0.0M
2022-05-05 38.10 38.10 36.26 36.62 0.0M
2022-05-04 37.55 38.78 36.89 38.64 0.1M
2022-05-03 37.72 37.84 37.48 37.74 0.0M
2022-05-02 37.21 37.72 36.90 37.72 0.0M
2022-04-29 38.09 38.85 37.41 37.44 0.0M
2022-04-28 37.94 38.65 37.49 38.51 0.0M
2022-04-27 37.39 38.07 37.39 37.50 0.0M
2022-04-26 38.52 38.52 37.37 37.44 0.0M
2022-04-25 38.00 38.80 37.72 38.77 0.0M
2022-04-22 39.09 39.25 38.40 38.40 0.0M
2022-04-21 40.74 41.00 39.37 39.37 0.0M
2022-04-20 41.03 41.03 40.43 40.44 0.0M
2022-04-19 39.80 41.09 39.80 40.96 0.0M
2022-04-18 40.07 40.31 39.69 40.00 0.0M
2022-04-14 41.20 41.20 40.36 40.36 0.0M
2022-04-13 40.32 41.20 40.32 41.17 0.0M
2022-04-12 40.97 41.34 40.36 40.43 0.0M
2022-04-11 40.76 41.05 40.65 40.66 0.0M
2022-04-08 41.43 41.68 41.25 41.27 0.0M
2022-04-07 41.49 41.91 41.17 41.75 0.0M
2022-04-06 42.04 42.04 41.42 41.78 0.0M
2022-04-05 43.45 43.65 42.72 42.86 0.0M
2022-04-04 43.15 43.74 43.15 43.70 0.0M
2022-04-01 42.72 43.11 42.68 42.97 0.0M
2022-03-31 43.18 43.23 42.69 42.70 0.0M
2022-03-30 43.67 43.86 43.14 43.21 0.0M
2022-03-29 43.15 43.87 43.15 43.76 0.0M
2022-03-28 41.97 42.48 41.80 42.48 0.0M
2022-03-25 42.18 42.25 41.72 42.12 0.0M
2022-03-24 41.99 42.51 41.69 42.51 0.0M
2022-03-23 41.98 42.33 41.75 41.81 0.0M
2022-03-22 41.78 42.79 41.78 42.59 0.0M
2022-03-21 42.43 42.43 41.57 41.85 0.0M
2022-03-18 41.08 42.58 41.08 42.56 0.1M
2022-03-17 40.41 41.51 40.41 41.51 0.0M
2022-03-16 39.31 40.66 39.31 40.66 0.0M
2022-03-15 38.34 38.98 38.34 38.94 0.0M
2022-03-14 38.89 39.10 37.98 38.15 0.0M
2022-03-11 39.96 40.23 38.86 38.86 0.0M
2022-03-10 39.43 39.77 39.06 39.74 0.0M
2022-03-09 39.68 40.47 39.68 40.29 0.0M
2022-03-08 38.69 39.75 38.46 38.99 0.0M
2022-03-07 40.07 40.20 38.92 38.92 0.0M
2022-03-04 40.31 40.67 39.71 40.02 0.0M
2022-03-03 41.75 41.75 40.61 40.76 0.0M
2022-03-02 41.30 41.88 41.08 41.77 0.0M
2022-03-01 41.57 42.10 40.97 41.14 0.0M
2022-02-28 40.97 42.13 40.66 41.75 0.1M
2022-02-25 40.91 41.47 40.45 41.47 0.1M
2022-02-24 38.09 40.81 37.91 40.75 0.0M
2022-02-23 40.31 40.31 39.36 39.41 0.0M
2022-02-22 40.14 40.77 39.93 40.14 0.1M
2022-02-18 41.10 41.22 40.43 40.59 0.0M
2022-02-17 41.97 41.97 41.17 41.18 0.0M
2022-02-16 42.47 42.65 42.06 42.56 0.0M
2022-02-15 42.17 42.75 42.17 42.68 0.1M
2022-02-14 41.73 42.24 41.50 41.76 0.0M
2022-02-11 42.88 43.23 41.72 41.85 0.0M
2022-02-10 42.65 43.94 42.65 42.95 0.0M
2022-02-09 43.19 43.77 43.19 43.72 0.0M
2022-02-08 41.74 42.58 41.74 42.58 0.0M
2022-02-07 42.32 42.78 42.01 42.11 0.0M
2022-02-04 41.72 42.64 41.64 42.41 0.0M
2022-02-03 42.16 42.60 41.82 41.84 0.0M
2022-02-02 43.32 43.43 42.87 43.17 0.0M
2022-02-01 43.29 43.59 42.96 43.59 0.0M
2022-01-31 41.60 43.21 41.60 43.21 0.0M
2022-01-28 40.49 41.53 40.00 41.46 0.0M
2022-01-27 41.29 41.52 40.39 40.53 0.0M
2022-01-26 41.94 42.36 40.91 41.01 0.0M
2022-01-25 41.26 41.99 40.84 41.20 0.1M
2022-01-24 41.15 42.23 40.11 42.23 0.1M
2022-01-21 42.87 43.94 42.06 42.11 0.0M
2022-01-20 43.86 44.60 43.22 43.22 0.0M
2022-01-19 43.81 44.34 43.58 43.58 0.0M
2022-01-18 44.04 44.35 43.72 43.72 0.1M
2022-01-14 44.53 44.80 44.13 44.71 0.0M
2022-01-13 46.00 46.00 44.95 44.95 0.0M
2022-01-12 46.26 46.56 45.83 46.11 0.0M
2022-01-11 45.05 46.08 45.04 46.08 0.0M
2022-01-10 45.09 45.32 44.17 45.32 0.0M
2022-01-07 46.15 46.27 45.62 45.70 0.0M
2022-01-06 46.13 46.55 45.73 46.10 0.0M
2022-01-05 47.55 47.85 46.46 46.46 0.0M
2022-01-04 48.63 48.63 47.59 48.13 0.0M
2022-01-03 48.61 48.68 48.26 48.63 0.0M