Skip to main content

Alps Clean Energy ETF (NY: ACES )

29.70 +0.27 (+0.92%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 52.75 54.13 52.57 53.77 108,611 +0.78(+1.47%)
Oct 28, 2022 52.64 53.05 51.79 52.99 68,074 +0.26(+0.49%)
Oct 27, 2022 52.72 53.20 52.57 52.73 21,254 +0.39(+0.75%)
Oct 26, 2022 51.98 53.54 51.98 52.34 65,481 +0.74(+1.43%)
Oct 25, 2022 49.19 51.78 49.19 51.60 109,011 +2.59(+5.28%)
Oct 24, 2022 49.17 49.17 47.65 49.01 47,569 -0.26(-0.52%)
Oct 21, 2022 47.90 49.47 47.41 49.27 302,521 +1.20(+2.50%)
Oct 20, 2022 48.89 49.41 47.70 48.07 119,292 -1.14(-2.32%)
Oct 19, 2022 50.08 50.08 48.82 49.21 201,659 -1.39(-2.74%)
Oct 18, 2022 51.16 51.46 49.77 50.60 270,921 +1.02(+2.06%)
Oct 17, 2022 49.37 50.50 49.26 49.57 88,463 +1.82(+3.81%)
Oct 14, 2022 50.58 50.93 47.75 47.75 36,414 -2.58(-5.12%)
Oct 13, 2022 48.18 50.57 47.71 50.33 217,191 +0.68(+1.37%)
Oct 12, 2022 51.33 51.33 49.57 49.65 41,192 -1.71(-3.33%)
Oct 11, 2022 51.06 52.12 50.06 51.37 158,162 -0.16(-0.31%)
Oct 10, 2022 52.26 52.26 50.80 51.52 207,920 -0.61(-1.17%)
Oct 07, 2022 53.50 53.74 51.84 52.13 147,074 -2.39(-4.38%)
Oct 06, 2022 55.73 56.86 54.33 54.52 149,134 -1.28(-2.29%)
Oct 05, 2022 57.24 57.24 54.70 55.80 55,692 -2.42(-4.16%)
Oct 04, 2022 57.42 58.77 57.42 58.22 70,810 +2.54(+4.56%)
Oct 03, 2022 54.85 56.21 54.21 55.68 47,897 +1.08(+1.98%)
Sep 30, 2022 54.69 56.22 54.20 54.60 139,042 +0.04(+0.07%)
Sep 29, 2022 57.02 57.02 53.94 54.56 48,225 -3.26(-5.63%)
Sep 28, 2022 56.43 58.09 55.90 57.82 173,726 +1.55(+2.76%)
Sep 27, 2022 56.83 57.45 55.84 56.26 45,185 +0.75(+1.35%)
Sep 26, 2022 56.20 57.80 55.42 55.52 46,881 -1.03(-1.83%)
Sep 23, 2022 57.40 57.40 55.64 56.55 77,508 -1.87(-3.20%)
Sep 22, 2022 61.14 61.17 57.95 58.42 66,892 -2.93(-4.77%)
Sep 21, 2022 61.82 63.36 61.24 61.34 31,384 -0.37(-0.60%)
Sep 20, 2022 63.43 63.43 61.61 61.72 36,436 -2.14(-3.35%)
Sep 19, 2022 63.24 64.10 62.99 63.86 103,402 +0.05(+0.08%)
Sep 16, 2022 63.19 64.32 62.91 63.81 131,601 -0.60(-0.93%)
Sep 15, 2022 64.78 65.92 64.17 64.41 46,107 -1.09(-1.66%)
Sep 14, 2022 64.42 65.59 63.38 65.50 48,258 +1.20(+1.86%)
Sep 13, 2022 63.01 65.11 63.01 64.30 68,195 -1.30(-1.98%)
Sep 12, 2022 65.40 65.65 64.22 65.59 64,374 +0.48(+0.74%)
Sep 09, 2022 65.03 65.23 64.55 65.11 28,042 +0.43(+0.67%)
Sep 08, 2022 63.09 64.70 63.09 64.68 41,490 +1.33(+2.09%)
Sep 07, 2022 60.51 63.46 60.51 63.36 25,269 +2.94(+4.87%)
Sep 06, 2022 60.13 60.99 59.10 60.41 76,723 +0.62(+1.03%)
Sep 02, 2022 61.39 61.39 59.44 59.79 35,146 -0.80(-1.33%)
Sep 01, 2022 61.01 61.34 59.24 60.60 48,779 -1.34(-2.17%)
Aug 31, 2022 61.71 62.53 61.20 61.94 166,906 +0.92(+1.51%)
Aug 30, 2022 62.75 63.17 60.40 61.02 34,691 -1.00(-1.61%)
Aug 29, 2022 61.39 62.92 61.39 62.02 32,301 -0.39(-0.63%)
Aug 26, 2022 64.20 64.59 62.21 62.41 55,075 -1.70(-2.65%)
Aug 25, 2022 63.84 64.11 62.86 64.11 41,027 +1.44(+2.30%)
Aug 24, 2022 60.89 63.15 60.89 62.67 28,299 +1.85(+3.03%)
Aug 23, 2022 60.58 61.45 60.43 60.82 23,587 +0.33(+0.55%)
Aug 22, 2022 60.37 60.85 59.95 60.49 29,545 -1.33(-2.14%)
Aug 19, 2022 63.31 63.31 61.34 61.82 153,230 -2.76(-4.27%)
Aug 18, 2022 64.55 64.97 64.07 64.57 114,537 +0.69(+1.08%)
Aug 17, 2022 64.43 64.87 63.29 63.89 113,930 -1.35(-2.08%)
Aug 16, 2022 65.80 65.80 64.63 65.24 28,825 -0.82(-1.25%)
Aug 15, 2022 65.77 66.67 64.95 66.07 137,618 -0.03(-0.04%)
Aug 12, 2022 64.60 66.13 63.90 66.09 101,550 +2.23(+3.49%)
Aug 11, 2022 65.78 65.78 63.85 63.87 51,866 -0.96(-1.48%)
Aug 10, 2022 63.68 64.87 62.60 64.83 131,972 +3.30(+5.36%)
Aug 09, 2022 61.55 62.12 60.98 61.53 42,876 -0.81(-1.31%)
Aug 08, 2022 62.69 64.12 62.35 62.35 75,438 +1.42(+2.34%)
Aug 05, 2022 60.38 61.84 59.88 60.92 28,618 +0.61(+1.01%)
Aug 04, 2022 59.66 60.47 59.48 60.31 14,937 +0.50(+0.84%)
Aug 03, 2022 59.98 59.98 58.46 59.81 56,155 +0.35(+0.59%)
Aug 02, 2022 57.14 60.05 57.14 59.46 104,549 +1.68(+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.