Skip to main content

Alps Clean Energy ETF (NY: ACES )

28.98 +0.64 (+2.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 44.23 44.87 44.13 44.77 141,222 +0.02(+0.04%)
Dec 29, 2022 44.00 45.05 43.80 44.75 78,969 +1.32(+3.04%)
Dec 28, 2022 44.06 44.51 43.34 43.44 158,422 -0.60(-1.36%)
Dec 27, 2022 45.47 45.47 43.86 44.04 80,434 -1.74(-3.81%)
Dec 23, 2022 46.03 46.14 45.30 45.78 48,998 -0.24(-0.51%)
Dec 22, 2022 47.39 47.39 45.19 46.01 171,035 -1.73(-3.62%)
Dec 21, 2022 47.34 47.93 46.54 47.74 104,888 +0.69(+1.46%)
Dec 20, 2022 47.20 48.18 46.72 47.05 143,237 -0.40(-0.85%)
Dec 19, 2022 49.06 49.06 47.20 47.46 51,547 -1.48(-3.03%)
Dec 16, 2022 49.73 50.10 48.40 48.94 288,016 -1.17(-2.33%)
Dec 15, 2022 50.98 51.75 50.05 50.11 79,055 -1.52(-2.95%)
Dec 14, 2022 51.25 52.35 51.25 51.63 120,378 +0.34(+0.67%)
Dec 13, 2022 52.24 52.80 50.67 51.28 72,751 +0.90(+1.79%)
Dec 12, 2022 49.87 50.84 49.58 50.38 80,794 +0.37(+0.73%)
Dec 09, 2022 50.21 50.73 49.84 50.01 67,668 -0.61(-1.21%)
Dec 08, 2022 50.68 51.22 50.18 50.63 52,879 +0.04(+0.08%)
Dec 07, 2022 50.75 51.04 50.06 50.59 28,043 -0.30(-0.60%)
Dec 06, 2022 53.31 53.31 50.37 50.89 37,586 -2.45(-4.60%)
Dec 05, 2022 54.21 54.21 53.15 53.34 43,955 -1.35(-2.48%)
Dec 02, 2022 53.13 54.85 53.13 54.70 41,792 +1.09(+2.03%)
Dec 01, 2022 54.87 54.92 53.49 53.61 57,308 -1.14(-2.08%)
Nov 30, 2022 52.47 54.75 52.23 54.75 45,803 +2.47(+4.73%)
Nov 29, 2022 52.79 53.13 52.25 52.27 13,654 -0.48(-0.91%)
Nov 28, 2022 53.55 54.10 52.58 52.76 73,252 -1.69(-3.10%)
Nov 25, 2022 54.14 54.63 54.05 54.44 22,032 +0.20(+0.36%)
Nov 23, 2022 53.48 54.33 53.48 54.25 14,755 +0.81(+1.52%)
Nov 22, 2022 53.04 53.47 52.35 53.43 45,019 +0.51(+0.96%)
Nov 21, 2022 53.34 53.34 52.44 52.92 74,867 -1.11(-2.05%)
Nov 18, 2022 55.07 55.07 53.55 54.03 128,317 -0.38(-0.70%)
Nov 17, 2022 53.67 54.58 53.26 54.41 83,648 -0.75(-1.35%)
Nov 16, 2022 55.54 55.85 54.63 55.16 72,558 -0.77(-1.37%)
Nov 15, 2022 56.64 56.89 55.69 55.92 32,585 +0.73(+1.32%)
Nov 14, 2022 55.60 55.70 54.19 55.20 77,823 -0.75(-1.33%)
Nov 11, 2022 55.36 56.77 55.36 55.94 43,318 +0.47(+0.85%)
Nov 10, 2022 53.56 55.89 52.93 55.47 122,057 +4.41(+8.63%)
Nov 09, 2022 52.88 52.88 50.84 51.07 54,996 -1.36(-2.59%)
Nov 08, 2022 52.05 53.03 51.58 52.43 48,999 +0.77(+1.49%)
Nov 07, 2022 53.02 53.02 51.07 51.66 50,189 -0.79(-1.52%)
Nov 04, 2022 53.88 53.94 51.22 52.45 40,011 -0.16(-0.30%)
Nov 03, 2022 51.10 53.25 51.10 52.61 31,492 +1.25(+2.43%)
Nov 02, 2022 53.16 51.28 51.36 36,938 -1.98(-3.72%)
Nov 01, 2022 54.91 54.91 53.28 53.34 59,756 -0.27(-0.51%)
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%)
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.