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 (%)
Feb 28, 2020 34.45 36.10 34.26 36.10 79,562 -0.03(-0.08%)
Feb 27, 2020 37.08 37.58 35.73 36.13 92,820 -2.01(-5.27%)
Feb 26, 2020 38.22 39.24 38.10 38.14 102,524 -0.64(-1.65%)
Feb 25, 2020 41.26 41.26 38.71 38.78 102,773 -1.53(-3.78%)
Feb 24, 2020 39.41 40.60 39.36 40.31 110,566 -1.46(-3.50%)
Feb 21, 2020 42.24 42.24 41.30 41.77 71,636 -0.50(-1.18%)
Feb 20, 2020 42.34 42.50 41.20 42.27 168,274 -0.01(-0.02%)
Feb 19, 2020 41.35 42.29 41.31 42.28 201,706 +2.30(+5.76%)
Feb 18, 2020 39.51 40.04 39.51 39.98 91,397 +0.75(+1.91%)
Feb 14, 2020 39.33 39.49 39.16 39.23 34,686 -0.05(-0.12%)
Feb 13, 2020 38.88 39.44 38.34 39.28 68,339 -0.01(-0.02%)
Feb 12, 2020 38.93 39.34 38.79 39.29 130,151 +0.65(+1.67%)
Feb 11, 2020 38.70 38.78 38.35 38.64 39,858 +0.37(+0.98%)
Feb 10, 2020 37.81 38.30 37.81 38.27 44,296 +0.66(+1.76%)
Feb 07, 2020 37.75 37.83 37.44 37.61 28,304 -0.33(-0.87%)
Feb 06, 2020 37.41 38.27 37.41 37.94 52,109 +0.64(+1.72%)
Feb 05, 2020 37.75 37.91 36.96 37.30 35,614 -0.38(-1.01%)
Feb 04, 2020 37.58 38.06 37.16 37.68 64,298 +1.32(+3.63%)
Feb 03, 2020 35.63 36.37 35.63 36.36 25,848 +0.99(+2.79%)
Jan 31, 2020 36.05 36.05 35.22 35.37 42,096 -0.49(-1.37%)
Jan 30, 2020 35.62 35.86 35.58 35.86 18,844 +0.27(+0.76%)
Jan 29, 2020 37.37 37.37 35.46 35.59 92,299 +0.00(+0.00%)
Jan 28, 2020 35.34 35.62 35.04 35.59 27,040 +0.75(+2.17%)
Jan 27, 2020 34.98 35.03 34.68 34.83 46,599 -0.65(-1.84%)
Jan 24, 2020 35.79 36.00 35.43 35.49 20,482 -0.17(-0.49%)
Jan 23, 2020 35.42 35.71 35.22 35.66 23,930 +0.08(+0.22%)
Jan 22, 2020 36.07 36.07 35.56 35.58 35,086 -0.19(-0.53%)
Jan 21, 2020 36.94 36.94 35.37 35.77 137,736 +0.21(+0.59%)
Jan 17, 2020 35.42 35.59 35.42 35.56 10,910 +0.24(+0.67%)
Jan 16, 2020 35.29 35.39 35.10 35.33 21,611 +0.29(+0.83%)
Jan 15, 2020 35.12 35.12 34.78 35.03 28,962 +0.06(+0.18%)
Jan 14, 2020 34.97 35.05 34.69 34.97 20,783 +0.24(+0.69%)
Jan 13, 2020 34.57 34.95 34.46 34.73 31,890 +0.68(+1.99%)
Jan 10, 2020 34.13 34.25 33.96 34.05 35,818 +0.06(+0.17%)
Jan 09, 2020 34.07 34.16 33.87 34.00 50,296 -0.01(-0.03%)
Jan 08, 2020 33.81 34.10 33.76 34.00 12,719 +0.24(+0.72%)
Jan 07, 2020 33.73 33.82 33.62 33.76 28,568 +0.18(+0.53%)
Jan 06, 2020 33.41 33.58 33.18 33.58 16,043 +0.27(+0.80%)
Jan 03, 2020 33.23 33.44 33.18 33.32 12,762 +0.06(+0.18%)
Jan 02, 2020 33.36 33.36 32.85 33.26 20,122 +0.45(+1.39%)
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%)
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.