NYSE Arca · DTEC · ETF
ALPS Disruptive Technologies ETF (DTEC) ETF price history
Every NYSE Arca trading session of ALPS Disruptive Technologies ETF from Dec 29, 2017 to Sep 28, 2026: 2,197 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DTEC adjusted close, 2017 to 2026
- $53.89
- All time high, 2026
- $53.89
- 52 week high, $41.99 low
- 2,197
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
DTEC key facts
- ALPS Disruptive Technologies ETF (DTEC) closed at $50.77 on Sep 28, 2026 on NYSE Arca.
- DTEC's all time high close is $53.89, set on Aug 27, 2026; its all time low close is $22.06 on Dec 24, 2018.
- DTEC's 52 week range is $41.99 to $53.89.
- DTEC returned -0.4% over the year to Sep 28, 2026 and +5.1% over five years.
- Since Dec 29, 2017 DTEC returned +106%, +8.6% a year compounded.
- DTEC's deepest drawdown was -42.0% from Nov 8, 2021 to Oct 14, 2022.
- DataCedar holds 2,197 daily sessions of DTEC history from Dec 29, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DTEC price chart, 2017 to 2026
DTEC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | +7.8% |
| 6 months | +20.8% |
| Year to date | +3.5% |
| 1 year | -0.4% |
| 3 years | +44.3% |
| 5 years | +5.1% |
| 10 years | n/a |
| Since Dec 29, 2017 | +105.8% |
| Compound annual growth, 8.7 years | +8.6% |
DTEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $53.89 on Aug 27, 2026
- All time low close
- $22.06 on Dec 24, 2018
- 52 week high
- $53.89 on Aug 27, 2026
- 52 week low
- $41.99 on Mar 30, 2026
- Deepest drawdown
- -42.0% from Nov 8, 2021 to Oct 14, 2022, recovered Oct 6, 2025
- Best single session
- +11.1% on Apr 9, 2025
- Worst single session
- -10.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 19.9%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2017
- 2.1×
- Best calendar year
- 2020, +44%
- Worst calendar year
- 2022, -31%
DTEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 29, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $48.47 | $53.89 | $41.99 | $50.77 | +4.5% | 1.1M | 185 |
| 2025 | $45.73 | $52.95 | $37.10 | $48.58 | +7.2% | 1.2M | 250 |
| 2024 | $40.79 | $47.84 | $38.21 | $45.31 | +9.9% | 1.4M | 252 |
| 2023 | $33.47 | $41.62 | $32.09 | $41.24 | +25.0% | 2M | 250 |
| 2022 | $48.23 | $48.30 | $29.71 | $32.98 | -31.3% | 4.5M | 251 |
| 2021 | $46.10 | $52.36 | $41.61 | $48.00 | +4.9% | 4.7M | 252 |
| 2020 | $31.82 | $46.32 | $21.93 | $45.76 | +44.1% | 5.3M | 253 |
| 2019 | $23.39 | $32.86 | $22.74 | $31.75 | +35.4% | 3.7M | 252 |
| 2018 | $24.79 | $29.83 | $21.19 | $23.44 | -5.0% | 3.9M | 251 |
| 2017 | $24.66 | $24.67 | $24.59 | $24.67 | n/a | 2.4K | 1 |
DTEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $50.77 | -4.8% |
| August 2026 | $53.31 | +7.1% |
| July 2026 | $49.76 | +3.3% |
| June 2026 | $48.15 | -4.4% |
| May 2026 | $50.37 | +9.9% |
| April 2026 | $45.82 | +5.9% |
| March 2026 | $43.28 | -6.1% |
| February 2026 | $46.09 | -1.8% |
| January 2026 | $46.94 | -3.4% |
| December 2025 | $48.58 | -0.8% |
| November 2025 | $48.99 | -4.3% |
| October 2025 | $51.22 | +0.2% |
About the DTEC data
Daily bars. 2,197 sessions from Dec 29, 2017 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DTEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DSPY Tema S&P 500 Historical Weight ETF Strategy
- DSTL Distillate U.S. Fundamental Stability & Value ETF
- DTAN Sparkline International Intangible Value ETF
- DTD WisdomTree U.S. Total Dividend Fund
- DTH WisdomTree International High Dividend Fund
- DTRE First Trust Alerian Disruptive Technology Real Estate ETF
- DUG ProShares UltraShort Energy
- DUHP Dimensional US High Profitability ETF
Common questions
DTEC share price history
