Skip to main content

Alps Clean Energy ETF (NY: ACES )

28.88 +0.54 (+1.91%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 52.61 53.98 52.42 53.62 108,909 +0.78(+1.47%)
Oct 28, 2022 52.50 52.90 51.65 52.84 68,261 +0.26(+0.49%)
Oct 27, 2022 52.58 53.06 52.42 52.59 21,312 +0.39(+0.75%)
Oct 26, 2022 51.84 53.39 51.84 52.20 65,661 +0.74(+1.43%)
Oct 25, 2022 49.06 51.64 49.06 51.46 109,310 +2.58(+5.28%)
Oct 24, 2022 49.04 49.04 47.52 48.88 47,700 -0.26(-0.52%)
Oct 21, 2022 47.77 49.33 47.28 49.13 303,350 +1.20(+2.50%)
Oct 20, 2022 48.75 49.27 47.56 47.94 119,619 -1.14(-2.32%)
Oct 19, 2022 49.94 49.94 48.68 49.08 202,212 -1.38(-2.74%)
Oct 18, 2022 51.02 51.32 49.64 50.46 271,664 +1.02(+2.06%)
Oct 17, 2022 49.23 50.36 49.12 49.44 88,706 +1.82(+3.81%)
Oct 14, 2022 50.44 50.79 47.62 47.62 36,514 -2.57(-5.12%)
Oct 13, 2022 48.05 50.43 47.58 50.19 217,786 +0.68(+1.37%)
Oct 12, 2022 51.19 51.19 49.43 49.52 41,305 -1.71(-3.33%)
Oct 11, 2022 50.92 51.98 49.93 51.22 158,596 -0.16(-0.31%)
Oct 10, 2022 52.12 52.12 50.67 51.38 208,490 -0.61(-1.17%)
Oct 07, 2022 53.35 53.59 51.70 51.99 147,477 -2.38(-4.38%)
Oct 06, 2022 55.58 56.71 54.18 54.37 149,543 -1.28(-2.29%)
Oct 05, 2022 57.08 57.08 54.55 55.65 55,845 -2.41(-4.16%)
Oct 04, 2022 57.26 58.61 57.26 58.06 71,004 +2.53(+4.56%)
Oct 03, 2022 54.70 56.05 54.06 55.53 48,028 +1.08(+1.98%)
Sep 30, 2022 54.54 56.06 54.05 54.45 139,423 +0.04(+0.07%)
Sep 29, 2022 56.87 56.87 53.80 54.41 48,357 -3.25(-5.63%)
Sep 28, 2022 56.28 57.94 55.75 57.66 174,203 +1.55(+2.76%)
Sep 27, 2022 56.67 57.30 55.69 56.11 45,309 +0.75(+1.35%)
Sep 26, 2022 56.04 57.64 55.27 55.36 47,010 -1.03(-1.83%)
Sep 23, 2022 57.24 57.24 55.49 56.40 77,720 -1.86(-3.20%)
Sep 22, 2022 60.98 61.01 57.79 58.26 67,076 -2.92(-4.77%)
Sep 21, 2022 61.65 63.18 61.07 61.18 31,470 -0.37(-0.60%)
Sep 20, 2022 63.26 63.26 61.44 61.55 36,536 -2.13(-3.35%)
Sep 19, 2022 63.07 63.93 62.82 63.68 103,685 +0.05(+0.08%)
Sep 16, 2022 63.02 64.14 62.74 63.63 131,962 -0.60(-0.93%)
Sep 15, 2022 64.60 65.74 64.00 64.23 46,234 -1.09(-1.66%)
Sep 14, 2022 64.24 65.41 63.20 65.32 48,390 +1.19(+1.86%)
Sep 13, 2022 62.84 64.94 62.84 64.12 68,382 -1.29(-1.98%)
Sep 12, 2022 65.22 65.47 64.04 65.41 64,550 +0.48(+0.74%)
Sep 09, 2022 64.86 65.05 64.38 64.94 28,119 +0.43(+0.67%)
Sep 08, 2022 62.92 64.52 62.92 64.50 41,603 +1.32(+2.09%)
Sep 07, 2022 60.34 63.29 60.34 63.18 25,338 +2.94(+4.87%)
Sep 06, 2022 59.96 60.82 58.94 60.25 76,934 +0.62(+1.03%)
Sep 02, 2022 61.23 61.23 59.27 59.63 35,243 -0.80(-1.33%)
Sep 01, 2022 60.84 61.18 59.08 60.43 48,912 -1.34(-2.17%)
Aug 31, 2022 61.54 62.36 61.03 61.77 167,364 +0.92(+1.51%)
Aug 30, 2022 62.58 63.00 60.23 60.85 34,786 -1.00(-1.61%)
Aug 29, 2022 61.23 62.75 61.23 61.85 32,389 -0.39(-0.63%)
Aug 26, 2022 64.02 64.41 62.04 62.24 55,226 -1.69(-2.65%)
Aug 25, 2022 63.66 63.94 62.69 63.94 41,140 +1.44(+2.30%)
Aug 24, 2022 60.73 62.98 60.73 62.50 28,376 +1.84(+3.03%)
Aug 23, 2022 60.41 61.28 60.27 60.66 23,651 +0.33(+0.55%)
Aug 22, 2022 60.21 60.69 59.79 60.32 29,626 -1.32(-2.14%)
Aug 19, 2022 63.13 63.13 61.18 61.65 153,650 -2.75(-4.27%)
Aug 18, 2022 64.38 64.79 63.90 64.40 114,851 +0.69(+1.08%)
Aug 17, 2022 64.25 64.69 63.11 63.71 114,243 -1.35(-2.08%)
Aug 16, 2022 65.62 65.62 64.46 65.06 28,904 -0.82(-1.25%)
Aug 15, 2022 65.59 66.49 64.77 65.88 137,996 -0.03(-0.04%)
Aug 12, 2022 64.43 65.95 63.72 65.91 101,829 +2.22(+3.49%)
Aug 11, 2022 65.60 65.60 63.67 63.69 52,008 -0.96(-1.48%)
Aug 10, 2022 63.51 64.69 62.43 64.65 132,334 +3.29(+5.36%)
Aug 09, 2022 61.38 61.95 60.81 61.36 42,994 -0.81(-1.31%)
Aug 08, 2022 62.52 63.95 62.17 62.17 75,644 +1.42(+2.34%)
Aug 05, 2022 60.22 61.67 59.72 60.76 28,696 +0.61(+1.01%)
Aug 04, 2022 59.49 60.30 59.32 60.15 14,978 +0.50(+0.84%)
Aug 03, 2022 59.82 59.82 58.30 59.65 56,309 +0.35(+0.59%)
Aug 02, 2022 56.99 59.88 56.99 59.30 104,835 +1.67(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.