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 (%)
Nov 30, 2022 52.61 54.90 52.37 54.90 45,678 +2.48(+4.73%)
Nov 29, 2022 52.94 53.27 52.40 52.42 13,617 -0.48(-0.91%)
Nov 28, 2022 53.70 54.25 52.72 52.90 73,052 -1.69(-3.10%)
Nov 25, 2022 54.29 54.78 54.19 54.59 21,972 +0.20(+0.36%)
Nov 23, 2022 53.63 54.48 53.63 54.40 14,715 +0.82(+1.52%)
Nov 22, 2022 53.19 53.62 52.50 53.58 44,896 +0.51(+0.96%)
Nov 21, 2022 53.49 53.49 52.59 53.07 74,662 -1.11(-2.05%)
Nov 18, 2022 55.22 55.22 53.69 54.18 127,966 -0.38(-0.70%)
Nov 17, 2022 53.81 54.73 53.40 54.56 83,420 -0.75(-1.35%)
Nov 16, 2022 55.69 56.00 54.78 55.31 72,360 -0.77(-1.37%)
Nov 15, 2022 56.80 57.04 55.84 56.08 32,495 +0.73(+1.32%)
Nov 14, 2022 55.75 55.85 54.34 55.35 77,611 -0.75(-1.33%)
Nov 11, 2022 55.52 56.92 55.52 56.10 43,200 +0.47(+0.85%)
Nov 10, 2022 53.71 56.05 53.08 55.62 121,724 +4.42(+8.63%)
Nov 09, 2022 53.02 53.02 50.98 51.21 54,845 -1.36(-2.59%)
Nov 08, 2022 52.19 53.18 51.72 52.57 48,865 +0.77(+1.49%)
Nov 07, 2022 53.17 53.17 51.21 51.80 50,052 -0.80(-1.52%)
Nov 04, 2022 54.03 54.09 51.37 52.59 39,901 -0.16(-0.30%)
Nov 03, 2022 51.24 53.40 51.24 52.75 31,406 +1.25(+2.43%)
Nov 02, 2022 53.30 51.42 51.50 36,837 -1.99(-3.72%)
Nov 01, 2022 55.06 55.06 53.42 53.49 59,593 -0.28(-0.51%)
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%)
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.