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, 2023 47.33 48.06 47.22 47.72 20,884 +0.32(+0.67%)
Feb 27, 2023 46.94 47.72 46.89 47.40 13,770 +1.01(+2.17%)
Feb 24, 2023 46.73 46.73 45.81 46.40 30,435 -1.18(-2.49%)
Feb 23, 2023 48.22 48.28 46.65 47.58 35,481 -0.48(-1.01%)
Feb 22, 2023 48.00 48.48 47.46 48.06 61,814 +0.15(+0.31%)
Feb 21, 2023 49.45 49.65 47.87 47.92 41,241 -2.16(-4.32%)
Feb 17, 2023 50.30 50.30 49.39 50.08 19,327 -0.77(-1.51%)
Feb 16, 2023 51.46 52.40 50.85 50.85 46,726 -1.55(-2.96%)
Feb 15, 2023 50.00 52.40 50.00 52.40 41,212 +2.12(+4.22%)
Feb 14, 2023 49.27 50.40 48.79 50.28 28,664 +0.47(+0.95%)
Feb 13, 2023 49.25 50.03 49.15 49.80 37,451 +0.53(+1.08%)
Feb 10, 2023 49.51 49.77 48.81 49.27 50,767 -0.41(-0.83%)
Feb 09, 2023 51.53 51.87 49.37 49.68 533,427 -1.19(-2.35%)
Feb 08, 2023 51.62 52.34 50.86 50.88 552,691 -0.69(-1.34%)
Feb 07, 2023 51.65 51.71 50.27 51.57 41,272 -0.26(-0.50%)
Feb 06, 2023 52.12 52.17 51.48 51.82 28,495 -0.50(-0.96%)
Feb 03, 2023 52.42 53.69 52.08 52.33 59,423 -1.18(-2.20%)
Feb 02, 2023 53.91 54.79 52.88 53.51 46,376 +0.39(+0.73%)
Feb 01, 2023 52.00 53.39 51.23 53.12 68,489 +0.93(+1.78%)
Jan 31, 2023 50.57 52.19 50.57 52.19 97,677 +1.64(+3.24%)
Jan 30, 2023 51.62 51.99 50.54 50.55 67,394 -1.71(-3.27%)
Jan 27, 2023 49.79 53.75 49.45 52.26 68,443 +2.43(+4.87%)
Jan 26, 2023 50.86 51.17 49.18 49.83 39,028 -0.11(-0.22%)
Jan 25, 2023 49.34 50.13 48.55 49.94 46,001 -0.63(-1.24%)
Jan 24, 2023 50.41 50.98 50.24 50.57 28,715 -0.38(-0.75%)
Jan 23, 2023 49.08 50.96 48.90 50.95 38,163 +2.02(+4.14%)
Jan 20, 2023 48.25 48.92 47.80 48.92 41,517 +0.94(+1.95%)
Jan 19, 2023 49.68 49.68 47.74 47.99 42,335 -2.36(-4.69%)
Jan 18, 2023 51.08 51.92 50.17 50.34 55,342 -0.30(-0.58%)
Jan 17, 2023 50.63 51.06 50.29 50.64 551,353 +0.36(+0.71%)
Jan 13, 2023 49.28 50.30 48.94 50.29 275,720 +0.33(+0.65%)
Jan 12, 2023 49.00 50.00 48.20 49.96 27,171 +1.19(+2.45%)
Jan 11, 2023 46.83 48.79 46.79 48.77 74,356 +2.11(+4.53%)
Jan 10, 2023 45.76 46.65 45.10 46.65 24,624 +1.13(+2.49%)
Jan 09, 2023 45.13 46.24 45.13 45.52 153,621 +1.02(+2.28%)
Jan 06, 2023 43.93 44.76 43.15 44.50 132,123 +0.94(+2.15%)
Jan 05, 2023 44.51 44.55 43.46 43.56 19,273 -1.40(-3.12%)
Jan 04, 2023 44.32 45.10 44.11 44.97 35,393 +1.14(+2.61%)
Jan 03, 2023 45.44 45.83 43.55 43.82 19,025 -1.08(-2.40%)
Dec 30, 2022 44.35 45.00 44.26 44.90 140,836 +0.02(+0.04%)
Dec 29, 2022 44.12 45.17 43.92 44.88 78,753 +1.32(+3.04%)
Dec 28, 2022 44.18 44.63 43.46 43.55 157,989 -0.60(-1.36%)
Dec 27, 2022 45.60 45.60 43.98 44.16 80,214 -1.75(-3.81%)
Dec 23, 2022 46.16 46.27 45.42 45.90 48,864 -0.24(-0.51%)
Dec 22, 2022 47.52 47.52 45.31 46.14 170,567 -1.73(-3.62%)
Dec 21, 2022 47.47 48.06 46.67 47.87 104,602 +0.69(+1.46%)
Dec 20, 2022 47.33 48.31 46.85 47.18 142,846 -0.40(-0.85%)
Dec 19, 2022 49.19 49.19 47.33 47.59 51,407 -1.49(-3.03%)
Dec 16, 2022 49.87 50.23 48.53 49.07 287,228 -1.17(-2.33%)
Dec 15, 2022 51.12 51.90 50.18 50.24 78,839 -1.52(-2.95%)
Dec 14, 2022 51.39 52.50 51.39 51.77 120,049 +0.34(+0.67%)
Dec 13, 2022 52.38 52.95 50.80 51.42 72,552 +0.91(+1.79%)
Dec 12, 2022 50.01 50.98 49.71 50.52 80,573 +0.37(+0.73%)
Dec 09, 2022 50.35 50.87 49.98 50.15 67,483 -0.61(-1.21%)
Dec 08, 2022 50.82 51.36 50.32 50.76 52,734 +0.04(+0.08%)
Dec 07, 2022 50.89 51.18 50.19 50.73 27,966 -0.31(-0.60%)
Dec 06, 2022 53.46 53.46 50.51 51.03 37,483 -2.46(-4.60%)
Dec 05, 2022 54.36 54.36 53.29 53.49 43,835 -1.36(-2.48%)
Dec 02, 2022 53.27 55.01 53.27 54.85 41,678 +1.09(+2.03%)
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.