Skip to main content

Alps Clean Energy ETF (NY: ACES )

29.68 +0.25 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 29.17 29.49 29.10 29.38 216,830 +0.24(+0.82%)
Oct 30, 2023 29.66 29.69 28.72 29.14 170,952 -0.22(-0.75%)
Oct 27, 2023 30.25 30.25 29.30 29.36 67,344 -0.94(-3.09%)
Oct 26, 2023 30.40 30.93 30.20 30.30 64,991 +0.01(+0.03%)
Oct 25, 2023 30.54 30.61 30.13 30.29 143,579 -0.57(-1.84%)
Oct 24, 2023 30.63 31.28 30.63 30.85 34,542 +0.60(+1.97%)
Oct 23, 2023 30.10 30.95 29.80 30.26 40,830 -0.17(-0.56%)
Oct 20, 2023 30.80 31.15 30.39 30.42 86,293 -1.08(-3.44%)
Oct 19, 2023 32.57 32.57 31.44 31.51 126,101 -1.21(-3.71%)
Oct 18, 2023 34.05 34.05 32.70 32.72 89,675 -1.68(-4.89%)
Oct 17, 2023 33.53 34.77 33.53 34.40 215,141 +0.37(+1.08%)
Oct 16, 2023 33.60 34.20 33.26 34.04 84,823 +0.49(+1.45%)
Oct 13, 2023 34.04 34.20 33.36 33.55 239,084 -0.36(-1.06%)
Oct 12, 2023 35.02 35.02 33.64 33.91 71,130 -0.99(-2.85%)
Oct 11, 2023 35.27 35.50 34.43 34.90 141,735 +0.14(+0.40%)
Oct 10, 2023 32.99 34.81 32.99 34.76 84,336 +1.94(+5.91%)
Oct 09, 2023 32.80 32.91 32.37 32.82 59,201 -0.38(-1.14%)
Oct 06, 2023 32.16 33.47 32.04 33.20 129,509 +0.61(+1.86%)
Oct 05, 2023 33.58 33.58 32.53 32.59 55,097 -1.36(-4.01%)
Oct 04, 2023 33.65 34.09 33.09 33.96 373,973 +0.44(+1.31%)
Oct 03, 2023 34.32 34.32 33.35 33.52 27,994 -1.25(-3.61%)
Oct 02, 2023 36.20 36.20 34.54 34.77 26,570 -1.61(-4.43%)
Sep 29, 2023 36.84 37.36 36.11 36.38 66,325 +0.02(+0.05%)
Sep 28, 2023 36.75 36.81 35.74 36.36 98,767 -0.39(-1.06%)
Sep 27, 2023 37.60 37.60 36.47 36.75 59,434 -0.58(-1.55%)
Sep 26, 2023 37.43 38.03 37.28 37.33 109,674 -0.45(-1.19%)
Sep 25, 2023 37.44 37.76 37.56 37.78 38,917 +0.21(+0.56%)
Sep 22, 2023 38.54 38.54 37.54 37.57 244,572 -0.58(-1.51%)
Sep 21, 2023 38.66 38.83 38.12 38.14 76,195 -1.12(-2.85%)
Sep 20, 2023 39.86 40.12 39.22 39.26 58,881 -0.42(-1.06%)
Sep 19, 2023 39.86 39.95 39.64 39.68 27,613 -0.18(-0.46%)
Sep 18, 2023 40.69 40.69 39.86 39.87 17,587 -1.00(-2.45%)
Sep 15, 2023 41.28 41.36 40.67 40.87 100,574 -0.54(-1.29%)
Sep 14, 2023 40.43 41.43 40.43 41.41 160,929 +1.38(+3.44%)
Sep 13, 2023 40.65 40.69 40.01 40.03 20,536 -0.59(-1.44%)
Sep 12, 2023 40.03 40.84 40.03 40.61 160,828 +0.29(+0.71%)
Sep 11, 2023 40.25 40.52 39.85 40.32 28,248 +0.57(+1.42%)
Sep 08, 2023 39.96 40.06 39.49 39.76 409,902 -0.22(-0.55%)
Sep 07, 2023 39.64 40.01 39.06 39.98 54,884 -0.37(-0.91%)
Sep 06, 2023 41.12 41.12 40.09 40.34 305,719 -0.89(-2.16%)
Sep 05, 2023 41.30 41.51 40.94 41.24 253,672 -0.12(-0.29%)
Sep 01, 2023 41.66 41.86 41.29 41.36 57,460 +0.02(+0.05%)
Aug 31, 2023 41.39 41.84 41.21 41.34 111,692 -0.12(-0.29%)
Aug 30, 2023 41.50 41.70 41.28 41.45 15,002 -0.09(-0.21%)
Aug 29, 2023 39.94 41.63 39.70 41.54 123,850 +1.61(+4.02%)
Aug 28, 2023 39.91 40.16 39.64 39.94 114,705 +0.27(+0.67%)
Aug 25, 2023 39.46 39.88 39.07 39.67 369,540 +0.49(+1.24%)
Aug 24, 2023 40.05 40.05 39.17 39.18 23,287 -0.86(-2.16%)
Aug 23, 2023 39.52 40.23 39.23 40.05 70,709 +0.53(+1.33%)
Aug 22, 2023 40.19 40.19 39.24 39.52 13,227 -0.30(-0.75%)
Aug 21, 2023 40.09 40.23 39.61 39.82 39,949 -0.18(-0.45%)
Aug 18, 2023 39.17 40.05 39.06 40.00 127,801 +0.32(+0.80%)
Aug 17, 2023 40.53 40.53 39.68 39.68 39,437 -0.73(-1.82%)
Aug 16, 2023 40.90 41.01 40.40 40.41 36,584 -0.60(-1.47%)
Aug 15, 2023 42.12 42.12 41.02 41.02 39,868 -1.32(-3.11%)
Aug 14, 2023 41.76 42.34 41.26 42.34 36,751 +0.05(+0.12%)
Aug 11, 2023 42.27 42.42 41.89 42.29 47,483 -0.37(-0.86%)
Aug 10, 2023 43.42 43.65 42.47 42.65 221,006 -0.69(-1.60%)
Aug 09, 2023 43.83 44.03 43.25 43.35 15,470 -0.19(-0.43%)
Aug 08, 2023 42.83 43.55 42.48 43.54 50,821 +0.02(+0.05%)
Aug 07, 2023 44.45 44.45 43.09 43.52 43,579 -0.88(-1.99%)
Aug 04, 2023 45.53 45.53 44.35 44.40 35,422 -0.93(-2.06%)
Aug 03, 2023 45.25 45.81 45.25 45.33 51,907 +0.27(+0.59%)
Aug 02, 2023 46.02 46.02 44.64 45.06 42,781 -1.99(-4.24%)
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.