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
2023-12-29 41.53 41.60 41.37 41.43 0.0M
2023-12-28 41.67 41.82 41.65 41.67 0.0M
2023-12-27 41.63 41.65 41.48 41.61 0.0M
2023-12-26 41.48 41.69 41.35 41.67 0.0M
2023-12-22 41.22 41.26 41.04 41.19 0.0M
2023-12-21 40.81 41.11 40.81 41.11 0.0M
2023-12-20 41.17 41.26 40.51 40.51 0.0M
2023-12-19 40.89 41.30 40.89 41.20 0.0M
2023-12-18 40.60 40.76 40.47 40.65 0.0M
2023-12-15 40.67 40.84 40.64 40.69 0.0M
2023-12-14 40.76 40.84 40.64 40.73 0.0M
2023-12-13 39.43 40.27 39.29 40.27 0.1M
2023-12-12 39.32 39.59 39.28 39.57 0.0M
2023-12-11 38.94 39.54 38.94 39.42 0.0M
2023-12-08 38.79 39.16 38.79 39.16 0.0M
2023-12-07 38.93 38.93 38.74 38.93 0.0M
2023-12-06 38.98 39.19 38.66 38.74 0.0M
2023-12-05 38.64 38.83 38.52 38.81 0.0M
2023-12-04 38.97 38.97 38.57 38.88 0.0M
2023-12-01 38.14 39.07 38.14 39.07 0.0M
2023-11-30 38.40 38.43 38.21 38.39 0.0M
2023-11-29 38.09 38.45 38.09 38.32 0.0M
2023-11-28 37.54 37.92 37.54 37.87 0.0M
2023-11-27 37.70 37.79 37.67 37.76 0.0M
2023-11-24 37.54 37.85 37.54 37.85 0.0M
2023-11-22 37.60 37.75 37.46 37.46 0.0M
2023-11-21 37.39 37.51 37.34 37.41 0.0M
2023-11-20 37.16 37.69 37.16 37.64 0.0M
2023-11-17 36.85 37.08 36.84 37.08 0.0M
2023-11-16 36.78 36.78 36.66 36.72 0.0M
2023-11-15 36.84 37.24 36.84 36.94 0.0M
2023-11-14 36.11 36.76 36.11 36.75 0.0M
2023-11-13 35.15 35.47 35.15 35.41 0.0M
2023-11-10 34.90 35.34 34.80 35.34 0.0M
2023-11-09 35.12 35.24 34.77 34.84 0.0M
2023-11-08 35.00 35.11 34.90 35.10 0.0M
2023-11-07 34.75 35.03 34.75 34.97 0.0M
2023-11-06 34.83 34.83 34.60 34.66 0.0M
2023-11-03 34.39 34.82 34.39 34.79 0.0M
2023-11-02 33.66 34.04 33.66 34.04 0.0M
2023-11-01 32.93 33.15 32.77 33.15 0.0M
2023-10-31 32.61 32.95 32.61 32.95 0.0M
2023-10-30 32.66 32.78 32.49 32.69 0.0M
2023-10-27 32.84 32.84 32.33 32.38 0.0M
2023-10-26 32.90 32.98 32.55 32.68 0.0M
2023-10-25 33.51 33.51 33.02 33.02 0.0M
2023-10-24 33.54 33.86 33.54 33.81 0.0M
2023-10-23 33.40 33.79 33.38 33.55 0.0M
2023-10-20 33.75 33.83 33.63 33.70 0.0M
2023-10-19 34.55 34.70 34.24 34.35 0.0M
2023-10-18 34.88 34.88 34.58 34.61 0.0M
2023-10-17 34.70 35.35 34.70 35.22 0.0M
2023-10-16 34.71 35.10 34.71 35.07 0.0M
2023-10-13 35.04 35.04 34.57 34.63 0.0M
2023-10-12 35.55 35.55 34.98 35.06 0.0M
2023-10-11 35.35 35.50 35.33 35.50 0.0M
2023-10-10 35.42 35.77 35.42 35.61 0.0M
2023-10-09 34.97 35.27 34.86 35.16 0.0M
2023-10-06 34.82 35.39 34.82 35.34 0.0M
2023-10-05 34.73 34.76 34.51 34.69 0.0M
2023-10-04 34.42 34.76 34.36 34.76 0.0M
2023-10-03 34.93 35.04 34.43 34.52 0.0M
2023-10-02 35.29 35.43 35.26 35.26 0.0M
2023-09-29 35.77 35.77 35.38 35.42 0.0M
2023-09-28 35.02 35.50 35.02 35.44 0.0M
2023-09-27 35.15 35.25 34.86 35.08 0.0M
2023-09-26 35.15 35.15 34.92 34.94 0.0M
2023-09-25 35.21 35.43 35.21 35.41 0.0M
2023-09-22 35.59 35.66 35.44 35.45 0.0M
2023-09-21 35.82 35.82 35.45 35.45 0.0M
2023-09-20 36.55 36.62 36.18 36.19 0.0M
2023-09-19 36.32 36.39 36.24 36.39 0.0M
2023-09-18 36.50 36.65 36.50 36.61 0.0M
2023-09-15 37.03 37.03 36.67 36.74 0.0M
2023-09-14 36.99 37.13 36.99 37.13 0.0M
2023-09-13 36.88 36.96 36.79 36.85 0.0M
2023-09-12 37.05 37.18 36.98 36.98 0.0M
2023-09-11 37.22 37.35 37.22 37.29 0.0M
2023-09-08 37.15 37.32 37.09 37.11 0.0M
2023-09-07 37.06 37.26 37.06 37.26 0.0M
2023-09-06 37.57 37.73 37.52 37.61 0.0M
2023-09-05 37.66 37.66 37.57 37.57 0.0M
2023-09-01 38.07 38.07 37.83 37.90 0.0M
2023-08-31 37.75 38.00 37.75 37.85 0.0M
2023-08-30 37.74 37.74 37.68 37.68 0.0M
2023-08-29 36.85 37.48 36.85 37.48 0.0M
2023-08-28 36.85 36.99 36.85 36.94 0.0M
2023-08-25 36.41 36.78 36.24 36.72 0.0M
2023-08-24 36.96 36.96 36.33 36.33 0.0M
2023-08-23 36.56 36.98 36.56 36.86 0.0M
2023-08-22 36.57 36.57 36.40 36.45 0.0M
2023-08-21 36.22 36.54 36.22 36.49 0.0M
2023-08-18 35.78 36.32 35.78 36.21 0.0M
2023-08-17 36.89 37.10 36.23 36.23 0.0M
2023-08-16 37.18 37.29 36.92 36.92 0.0M
2023-08-15 37.60 37.60 37.35 37.35 0.0M
2023-08-14 37.84 37.90 37.82 37.90 0.0M
2023-08-11 37.73 37.83 37.73 37.74 0.0M
2023-08-10 38.00 38.28 37.99 38.09 0.0M
2023-08-09 38.05 38.05 37.71 37.78 0.0M
2023-08-08 38.09 38.09 37.81 38.05 0.0M
2023-08-07 38.63 38.74 38.51 38.74 0.0M
2023-08-04 38.94 38.94 38.50 38.50 0.0M
2023-08-03 39.00 39.02 38.88 38.97 0.0M
2023-08-02 39.70 39.70 39.06 39.12 0.0M
2023-08-01 40.24 40.28 40.10 40.26 0.0M
2023-07-31 40.21 40.62 40.21 40.46 0.0M
2023-07-28 40.27 40.40 40.14 40.29 0.0M
2023-07-27 40.53 40.53 39.81 39.82 0.0M
2023-07-26 39.69 40.01 39.69 40.01 0.0M
2023-07-25 39.95 40.11 39.95 40.08 0.0M
2023-07-24 40.08 40.14 39.95 40.03 0.0M
2023-07-21 40.22 40.31 40.11 40.12 0.0M
2023-07-20 40.57 40.57 40.12 40.14 0.0M
2023-07-19 41.02 41.17 40.82 40.92 0.0M
2023-07-18 40.71 40.92 40.71 40.92 0.0M
2023-07-17 40.24 40.79 40.24 40.76 0.0M
2023-07-14 40.50 40.52 40.28 40.28 0.0M
2023-07-13 40.15 40.55 40.15 40.55 0.0M
2023-07-12 39.91 39.91 39.64 39.78 0.0M
2023-07-11 39.24 39.40 39.16 39.40 0.0M
2023-07-10 38.42 39.06 38.42 39.06 0.0M
2023-07-07 38.18 38.81 38.18 38.46 0.0M
2023-07-06 38.31 38.35 38.00 38.33 0.0M
2023-07-05 38.80 38.93 38.78 38.92 0.0M
2023-07-03 39.18 39.25 39.12 39.22 0.0M
2023-06-30 39.26 39.38 39.26 39.33 0.0M
2023-06-29 38.67 38.85 38.67 38.81 0.0M
2023-06-28 38.31 38.83 38.31 38.61 0.0M
2023-06-27 37.99 38.50 37.99 38.42 0.0M
2023-06-26 38.03 38.18 37.97 38.03 0.0M
2023-06-23 38.10 38.21 38.05 38.06 0.0M
2023-06-22 38.56 38.72 38.56 38.69 0.0M
2023-06-21 39.07 39.07 38.74 38.80 0.0M
2023-06-20 39.21 39.38 39.04 39.33 0.0M
2023-06-16 39.95 39.95 39.49 39.57 0.0M
2023-06-15 38.99 39.68 38.99 39.68 0.0M
2023-06-14 39.17 39.33 38.91 39.09 0.0M
2023-06-13 39.08 39.18 39.03 39.14 0.0M
2023-06-12 38.53 38.82 38.45 38.82 0.0M
2023-06-09 38.36 38.60 38.24 38.35 0.0M
2023-06-08 38.10 38.31 38.10 38.31 0.0M
2023-06-07 38.62 38.71 38.13 38.22 0.0M
2023-06-06 38.18 38.67 38.18 38.67 0.0M
2023-06-05 38.14 38.37 38.08 38.27 0.0M
2023-06-02 38.19 38.36 38.06 38.29 0.0M
2023-06-01 37.25 37.83 37.25 37.77 0.0M
2023-05-31 37.16 37.49 37.04 37.49 0.0M
2023-05-30 37.60 37.65 37.19 37.35 0.0M
2023-05-26 37.11 37.42 37.11 37.32 0.0M
2023-05-25 37.01 37.01 36.65 36.79 0.0M
2023-05-24 36.74 36.93 36.72 36.83 0.0M
2023-05-23 37.68 37.68 37.13 37.15 0.0M
2023-05-22 37.35 37.84 37.35 37.79 0.0M
2023-05-19 37.40 37.40 37.25 37.36 0.0M
2023-05-18 36.87 37.30 36.87 37.27 0.0M
2023-05-17 36.52 36.86 36.43 36.84 0.0M
2023-05-16 36.52 36.65 36.50 36.50 0.0M
2023-05-15 36.35 36.72 36.35 36.68 0.0M
2023-05-12 36.44 36.44 36.15 36.33 0.0M
2023-05-11 36.39 36.45 36.30 36.44 0.0M
2023-05-10 36.41 36.50 36.24 36.47 0.0M
2023-05-09 35.92 36.20 35.92 36.13 0.0M
2023-05-08 36.18 36.34 36.15 36.29 0.0M
2023-05-05 35.48 36.13 35.48 36.05 0.0M
2023-05-04 35.32 35.46 35.32 35.38 0.0M
2023-05-03 35.40 35.79 35.40 35.44 0.0M
2023-05-02 35.94 35.94 35.34 35.44 0.0M
2023-05-01 36.31 36.31 36.08 36.15 0.0M
2023-04-28 35.85 36.28 35.85 36.28 0.0M
2023-04-27 35.78 36.13 35.74 36.08 0.0M
2023-04-26 35.77 35.85 35.61 35.61 0.0M
2023-04-25 36.47 36.50 35.77 35.77 0.0M
2023-04-24 36.58 36.69 36.58 36.66 0.0M
2023-04-21 36.47 36.81 36.47 36.76 0.0M
2023-04-20 36.44 36.74 36.40 36.60 0.0M
2023-04-19 36.90 36.90 36.74 36.83 0.0M
2023-04-18 37.07 37.07 36.89 36.97 0.0M
2023-04-17 36.84 36.92 36.71 36.92 0.0M
2023-04-14 36.77 36.96 36.58 36.72 0.0M
2023-04-13 36.59 36.96 36.49 36.95 0.0M
2023-04-12 36.76 36.79 36.33 36.33 0.0M
2023-04-11 36.33 36.65 36.33 36.49 0.0M
2023-04-10 35.96 36.39 35.96 36.39 0.0M
2023-04-06 35.99 36.40 35.99 36.34 0.0M
2023-04-05 36.33 36.37 36.23 36.37 0.0M
2023-04-04 36.95 37.11 36.65 36.84 0.0M
2023-04-03 36.96 37.22 36.76 37.02 0.0M
2023-03-31 36.65 37.25 36.65 37.19 0.0M
2023-03-30 36.53 36.73 36.51 36.58 0.0M
2023-03-29 35.93 36.17 35.72 36.14 0.0M
2023-03-28 35.70 35.70 35.50 35.60 0.0M
2023-03-27 35.87 35.99 35.72 35.77 0.0M
2023-03-24 35.48 35.72 35.36 35.63 0.0M
2023-03-23 35.85 36.32 35.64 35.88 0.0M
2023-03-22 36.32 36.38 35.73 35.74 0.0M
2023-03-21 35.95 36.31 35.93 36.29 0.0M
2023-03-20 35.48 35.74 35.47 35.65 0.0M
2023-03-17 35.68 35.71 35.23 35.39 0.0M
2023-03-16 35.11 35.85 35.11 35.82 0.0M
2023-03-15 34.93 35.20 34.77 35.18 0.0M
2023-03-14 35.59 35.80 35.50 35.69 0.0M
2023-03-13 35.00 35.43 34.94 35.09 0.0M
2023-03-10 35.98 35.98 35.12 35.22 0.0M
2023-03-09 36.71 36.73 36.04 36.04 0.0M
2023-03-08 36.43 36.58 36.43 36.58 0.0M
2023-03-07 36.83 37.04 36.46 36.49 0.0M
2023-03-06 37.01 37.31 36.88 36.90 0.0M
2023-03-03 36.63 37.00 36.54 36.93 0.0M
2023-03-02 35.77 36.24 35.77 36.24 0.0M
2023-03-01 36.03 36.04 35.92 35.99 0.0M
2023-02-28 35.83 36.09 35.83 35.92 0.0M
2023-02-27 36.19 36.24 35.93 35.96 0.0M
2023-02-24 36.07 36.20 35.66 35.78 0.0M
2023-02-23 36.55 36.55 35.97 36.42 0.0M
2023-02-22 36.22 36.38 36.07 36.16 0.0M
2023-02-21 36.34 36.65 36.08 36.09 0.0M
2023-02-17 36.94 37.04 36.56 36.79 0.0M
2023-02-16 37.22 37.61 37.13 37.23 0.0M
2023-02-15 37.12 37.83 37.12 37.81 0.0M
2023-02-14 37.07 37.60 37.07 37.47 0.0M
2023-02-13 37.00 37.33 36.94 37.26 0.0M
2023-02-10 37.00 37.11 36.79 37.01 0.0M
2023-02-09 37.59 37.89 37.16 37.19 0.0M
2023-02-08 37.73 37.84 37.37 37.37 0.0M
2023-02-07 37.14 37.84 37.01 37.84 0.0M
2023-02-06 37.50 37.57 37.18 37.28 0.0M
2023-02-03 38.28 38.44 37.90 37.92 0.0M
2023-02-02 38.41 38.87 38.41 38.66 0.0M
2023-02-01 36.88 37.91 36.88 37.72 0.0M
2023-01-31 36.13 36.79 36.13 36.78 0.0M
2023-01-30 36.31 36.56 36.16 36.16 0.0M
2023-01-27 36.17 36.80 36.17 36.66 0.0M
2023-01-26 36.23 36.41 36.00 36.41 0.0M
2023-01-25 35.46 35.92 35.27 35.87 0.1M
2023-01-24 35.99 36.19 35.99 36.02 0.0M
2023-01-23 35.61 36.29 35.59 36.25 0.0M
2023-01-20 34.89 35.51 34.89 35.48 0.0M
2023-01-19 34.96 35.17 34.80 34.85 0.0M
2023-01-18 36.03 36.11 35.37 35.37 0.0M
2023-01-17 35.39 35.73 35.29 35.69 0.0M
2023-01-13 34.82 35.46 34.82 35.40 0.0M
2023-01-12 35.04 35.27 34.65 35.27 0.0M
2023-01-11 34.66 34.91 34.63 34.89 0.0M
2023-01-10 34.30 34.52 34.11 34.49 0.0M
2023-01-09 34.37 34.78 34.20 34.38 0.0M
2023-01-06 33.35 34.12 33.27 34.03 0.0M
2023-01-05 33.81 33.81 33.18 33.20 0.0M
2023-01-04 33.80 33.94 33.64 33.82 0.0M
2023-01-03 33.72 33.98 33.13 33.33 0.0M