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 29, 2023 36.35 36.37 35.82 35.90 32,748 -0.51(-1.40%)
Dec 28, 2023 36.38 36.72 36.23 36.41 49,704 -0.06(-0.16%)
Dec 27, 2023 36.79 36.79 36.35 36.47 236,997 -0.09(-0.25%)
Dec 26, 2023 36.12 36.74 36.12 36.56 67,577 +0.61(+1.70%)
Dec 22, 2023 36.00 36.32 35.74 35.95 67,612 +0.09(+0.25%)
Dec 21, 2023 35.38 35.95 35.34 35.86 97,357 +1.04(+3.00%)
Dec 20, 2023 36.30 36.36 34.81 34.82 211,022 -1.73(-4.73%)
Dec 19, 2023 35.97 36.63 35.90 36.54 75,510 +0.96(+2.71%)
Dec 18, 2023 35.93 36.10 35.37 35.58 59,040 -0.72(-1.97%)
Dec 15, 2023 36.39 36.63 35.89 36.29 399,324 +0.08(+0.23%)
Dec 14, 2023 34.41 36.74 34.41 36.21 118,515 +2.66(+7.94%)
Dec 13, 2023 31.18 33.63 31.16 33.55 94,083 +2.28(+7.29%)
Dec 12, 2023 31.88 31.88 30.80 31.27 93,768 -0.72(-2.24%)
Dec 11, 2023 31.82 32.11 31.67 31.99 153,862 -0.10(-0.31%)
Dec 08, 2023 32.02 32.61 31.69 32.09 82,858 +0.07(+0.22%)
Dec 07, 2023 31.93 32.37 31.86 32.02 110,674 +0.17(+0.53%)
Dec 06, 2023 31.94 32.71 31.77 31.85 60,235 +0.17(+0.53%)
Dec 05, 2023 32.15 32.37 31.68 31.68 78,392 -0.86(-2.63%)
Dec 04, 2023 32.30 33.09 32.30 32.53 72,719 -0.08(-0.24%)
Dec 01, 2023 30.96 32.62 30.96 32.61 217,649 +1.48(+4.76%)
Nov 30, 2023 31.18 31.28 30.59 31.13 138,730 +0.06(+0.19%)
Nov 29, 2023 31.13 31.85 30.98 31.07 77,552 +0.32(+1.04%)
Nov 28, 2023 29.95 30.75 29.62 30.75 470,166 +0.78(+2.59%)
Nov 27, 2023 30.33 30.33 29.83 29.98 970,068 -0.48(-1.57%)
Nov 24, 2023 30.34 30.62 30.10 30.45 546,011 +0.08(+0.26%)
Nov 22, 2023 30.60 30.69 30.25 30.37 157,798 -0.08(-0.26%)
Nov 21, 2023 30.91 31.06 30.36 30.45 72,201 -0.67(-2.16%)
Nov 20, 2023 30.68 31.43 30.40 31.13 59,321 +0.47(+1.54%)
Nov 17, 2023 30.68 30.68 30.11 30.65 20,757 +0.13(+0.42%)
Nov 16, 2023 31.17 31.25 30.31 30.52 155,758 -0.89(-2.82%)
Nov 15, 2023 30.88 32.21 30.88 31.41 120,304 +0.66(+2.14%)
Nov 14, 2023 29.23 30.75 29.23 30.75 112,672 +2.53(+8.95%)
Nov 13, 2023 28.01 28.43 27.82 28.23 149,843 -0.04(-0.14%)
Nov 10, 2023 28.44 28.53 27.87 28.27 46,024 -0.68(-2.34%)
Nov 09, 2023 29.98 30.10 28.85 28.94 53,094 -0.97(-3.23%)
Nov 08, 2023 30.76 30.76 29.66 29.91 357,184 -0.95(-3.06%)
Nov 07, 2023 30.86 30.97 30.57 30.85 52,809 -0.16(-0.51%)
Nov 06, 2023 32.13 32.13 30.81 31.01 60,979 -0.93(-2.90%)
Nov 03, 2023 31.95 32.41 31.85 31.94 30,878 +0.77(+2.46%)
Nov 02, 2023 29.84 31.24 29.83 31.17 90,506 +1.98(+6.78%)
Nov 01, 2023 29.40 29.49 28.74 29.19 54,810 -0.19(-0.64%)
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%)
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.