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 (%)
Dec 31, 2019 32.74 32.91 32.74 32.80 13,277 +0.05(+0.14%)
Dec 30, 2019 33.06 33.06 32.55 32.76 22,313 -0.31(-0.95%)
Dec 27, 2019 33.37 33.37 32.98 33.07 10,910 -0.16(-0.49%)
Dec 26, 2019 32.99 33.33 32.99 33.23 17,488 +0.27(+0.82%)
Dec 24, 2019 32.87 32.96 32.80 32.96 5,969 +0.16(+0.48%)
Dec 23, 2019 32.80 32.82 32.68 32.80 11,042 +0.12(+0.37%)
Dec 20, 2019 32.70 32.71 32.64 32.68 9,057 +0.14(+0.42%)
Dec 19, 2019 33.13 33.13 32.43 32.55 35,383 +0.00(+0.00%)
Dec 18, 2019 34.00 34.00 32.31 32.55 47,996 +0.14(+0.42%)
Dec 17, 2019 32.29 32.42 32.29 32.41 18,486 +0.20(+0.61%)
Dec 16, 2019 31.92 32.36 31.92 32.21 11,357 +0.58(+1.84%)
Dec 13, 2019 31.85 31.97 31.63 31.63 15,541 -0.03(-0.09%)
Dec 12, 2019 31.60 31.70 31.48 31.66 7,765 +0.10(+0.33%)
Dec 11, 2019 31.65 31.65 31.41 31.56 14,009 +0.20(+0.63%)
Dec 10, 2019 31.31 31.41 31.27 31.36 8,888 +0.08(+0.25%)
Dec 09, 2019 31.56 31.56 31.28 31.28 9,499 -0.25(-0.78%)
Dec 06, 2019 31.45 31.56 31.45 31.53 6,793 +0.32(+1.03%)
Dec 05, 2019 31.48 31.48 31.19 31.21 3,441 -0.22(-0.71%)
Dec 04, 2019 31.37 31.53 31.37 31.43 31,228 +0.18(+0.58%)
Dec 03, 2019 31.05 31.25 31.00 31.25 19,747 -0.02(-0.07%)
Dec 02, 2019 31.45 31.45 31.19 31.27 11,311 -0.18(-0.58%)
Nov 29, 2019 31.61 31.61 31.34 31.45 15,850 -0.14(-0.45%)
Nov 27, 2019 31.36 31.59 31.36 31.59 9,675 +0.34(+1.10%)
Nov 26, 2019 31.26 31.27 31.22 31.25 25,273 +0.03(+0.10%)
Nov 25, 2019 31.37 32.54 31.07 31.21 20,420 +0.40(+1.29%)
Nov 22, 2019 30.80 30.91 30.62 30.82 8,542 +0.00(+0.01%)
Nov 21, 2019 30.80 30.89 30.75 30.81 11,726 +0.00(+0.00%)
Nov 20, 2019 31.05 31.10 30.75 30.81 14,031 -0.31(-1.00%)
Nov 19, 2019 31.27 31.27 30.93 31.12 15,751 +0.01(+0.02%)
Nov 18, 2019 31.18 31.18 31.09 31.12 14,427 +0.01(+0.02%)
Nov 15, 2019 31.03 31.12 31.02 31.11 6,175 +0.23(+0.76%)
Nov 14, 2019 30.72 30.88 30.60 30.88 20,553 +0.26(+0.84%)
Nov 13, 2019 30.69 30.69 30.55 30.62 8,750 -0.11(-0.36%)
Nov 12, 2019 30.81 30.89 30.69 30.73 6,954 -0.01(-0.04%)
Nov 11, 2019 30.54 30.77 30.54 30.75 6,572 +0.21(+0.70%)
Nov 08, 2019 30.48 30.72 30.46 30.53 5,352 -0.06(-0.19%)
Nov 07, 2019 30.93 30.93 30.56 30.59 4,835 -0.07(-0.24%)
Nov 06, 2019 30.78 30.88 30.60 30.66 13,944 -0.08(-0.25%)
Nov 05, 2019 30.62 30.76 30.53 30.74 13,309 +0.21(+0.67%)
Nov 04, 2019 30.59 30.74 30.48 30.54 7,951 +0.12(+0.41%)
Nov 01, 2019 30.54 30.54 30.33 30.41 4,837 +0.07(+0.24%)
Oct 31, 2019 30.40 30.41 30.19 30.34 8,324 +0.12(+0.39%)
Oct 30, 2019 30.45 30.57 30.14 30.22 15,591 -0.42(-1.38%)
Oct 29, 2019 30.82 30.82 30.60 30.64 20,949 +0.04(+0.12%)
Oct 28, 2019 30.85 30.85 30.59 30.61 28,351 +0.01(+0.03%)
Oct 25, 2019 30.60 30.61 30.21 30.60 6,587 +0.10(+0.34%)
Oct 24, 2019 30.76 30.79 30.46 30.49 7,565 +0.17(+0.56%)
Oct 23, 2019 30.09 30.39 30.09 30.32 8,974 +0.19(+0.63%)
Oct 22, 2019 30.61 30.63 30.13 30.13 14,654 -0.42(-1.37%)
Oct 21, 2019 30.49 30.67 30.49 30.55 2,820 +0.23(+0.76%)
Oct 18, 2019 30.47 30.47 30.18 30.32 4,631 +0.15(+0.51%)
Oct 17, 2019 30.08 30.37 30.07 30.17 9,171 +0.22(+0.75%)
Oct 16, 2019 29.97 30.07 29.86 29.94 8,882 -0.04(-0.14%)
Oct 15, 2019 29.86 30.01 29.86 29.99 4,763 +0.11(+0.37%)
Oct 14, 2019 30.06 30.09 29.85 29.88 6,581 -0.20(-0.68%)
Oct 11, 2019 30.46 30.46 30.08 30.08 9,777 +0.15(+0.50%)
Oct 10, 2019 29.85 30.15 29.85 29.93 11,548 +0.12(+0.39%)
Oct 09, 2019 29.87 29.87 29.76 29.82 25,876 +0.15(+0.51%)
Oct 08, 2019 29.72 29.79 29.63 29.66 3,964 -0.23(-0.78%)
Oct 07, 2019 30.13 30.13 29.85 29.90 5,684 +0.01(+0.02%)
Oct 04, 2019 29.54 29.89 29.47 29.89 41,685 +0.49(+1.67%)
Oct 03, 2019 29.19 29.40 28.99 29.40 18,303 +0.18(+0.62%)
Oct 02, 2019 29.25 29.33 29.12 29.22 31,143 -0.53(-1.80%)
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.