Skip to main content

Alps Clean Energy ETF (NY: ACES )

28.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.66 25.76 25.66 25.70 8,633 -0.04(-0.17%)
Feb 27, 2019 25.60 25.79 25.60 25.74 6,114 +0.17(+0.66%)
Feb 26, 2019 25.51 25.57 25.51 25.57 3,670 +0.01(+0.04%)
Feb 25, 2019 25.72 25.72 25.56 25.56 1,157 +0.04(+0.16%)
Feb 22, 2019 25.19 25.52 25.19 25.52 6,147 +0.57(+2.28%)
Feb 21, 2019 24.85 25.08 24.85 24.95 4,498 +0.07(+0.28%)
Feb 20, 2019 25.03 25.05 24.88 24.88 3,579 -0.05(-0.18%)
Feb 19, 2019 24.80 25.01 24.80 24.93 14,118 +0.14(+0.57%)
Feb 15, 2019 24.79 24.86 24.78 24.79 3,921 +0.05(+0.18%)
Feb 14, 2019 24.26 24.91 24.26 24.74 6,558 +0.10(+0.39%)
Feb 13, 2019 24.64 24.68 24.64 24.64 6,225 -0.01(-0.03%)
Feb 12, 2019 24.71 24.72 24.65 24.65 5,407 +0.17(+0.69%)
Feb 11, 2019 24.34 24.48 24.34 24.48 18,024 +0.25(+1.04%)
Feb 08, 2019 24.22 24.25 24.14 24.23 4,557 -0.06(-0.24%)
Feb 07, 2019 24.39 24.39 24.14 24.29 10,663 -0.14(-0.58%)
Feb 06, 2019 24.42 24.47 24.40 24.43 956 +0.07(+0.28%)
Feb 05, 2019 24.93 24.93 24.27 24.36 7,824 +0.16(+0.66%)
Feb 04, 2019 24.07 24.20 24.05 24.20 4,319 +0.14(+0.59%)
Feb 01, 2019 24.13 24.13 24.06 24.06 16,640 -0.05(-0.19%)
Jan 31, 2019 23.68 24.13 23.68 24.11 21,733 +0.45(+1.90%)
Jan 30, 2019 23.63 23.68 23.57 23.66 8,853 +0.17(+0.71%)
Jan 29, 2019 23.52 23.52 23.49 23.49 1,537 +0.01(+0.06%)
Jan 28, 2019 24.79 24.79 23.41 23.48 3,360 -0.13(-0.57%)
Jan 25, 2019 23.53 23.62 23.53 23.61 6,571 +0.32(+1.36%)
Jan 24, 2019 23.21 23.29 23.17 23.29 714 +0.39(+1.72%)
Jan 23, 2019 23.25 23.25 22.78 22.90 3,969 +0.02(+0.10%)
Jan 22, 2019 23.12 23.12 22.87 22.87 683 -0.41(-1.76%)
Jan 18, 2019 23.35 23.42 23.29 23.29 9,327 -0.00(-0.02%)
Jan 17, 2019 23.13 23.39 23.13 23.29 5,353 +0.22(+0.97%)
Jan 16, 2019 23.21 23.21 22.99 23.07 15,120 +0.20(+0.86%)
Jan 15, 2019 22.97 22.97 22.83 22.87 7,963 +0.05(+0.21%)
Jan 14, 2019 23.72 23.72 22.70 22.82 1,856 -0.27(-1.15%)
Jan 11, 2019 23.03 23.22 23.03 23.09 12,824 -0.01(-0.03%)
Jan 10, 2019 23.01 23.09 22.95 23.09 6,311 +0.32(+1.42%)
Jan 09, 2019 22.69 22.79 22.69 22.77 6,400 +0.30(+1.33%)
Jan 08, 2019 22.23 22.47 22.23 22.47 2,647 +0.23(+1.04%)
Jan 07, 2019 22.35 22.35 22.24 22.24 2,868 +0.33(+1.52%)
Jan 04, 2019 21.75 21.97 21.75 21.91 26,709 +0.66(+3.12%)
Jan 03, 2019 21.45 21.47 21.20 21.25 5,999 -0.26(-1.19%)
Jan 02, 2019 21.55 21.62 21.42 21.50 8,200 +0.08(+0.37%)
Dec 31, 2018 22.12 22.12 21.26 21.42 29,465 +0.04(+0.20%)
Dec 28, 2018 21.86 21.86 21.16 21.38 37,202 +0.33(+1.55%)
Dec 27, 2018 20.86 21.05 20.74 21.05 13,949 -0.05(-0.25%)
Dec 26, 2018 20.66 21.10 20.65 21.10 28,633 +0.95(+4.72%)
Dec 24, 2018 21.29 21.29 20.15 20.15 1,271 -0.61(-2.95%)
Dec 21, 2018 21.04 21.04 20.77 20.77 1,377 -0.34(-1.59%)
Dec 20, 2018 21.65 21.65 20.76 21.10 15,238 -0.54(-2.48%)
Dec 19, 2018 22.05 22.05 21.61 21.64 3,488 -0.32(-1.47%)
Dec 18, 2018 21.98 22.08 21.96 21.96 1,147 -0.15(-0.66%)
Dec 17, 2018 22.41 22.41 22.11 22.11 757 -0.83(-3.60%)
Dec 14, 2018 23.20 23.26 22.93 22.93 3,509 -0.44(-1.90%)
Dec 13, 2018 23.46 23.46 23.38 23.38 6,600 -0.00(-0.01%)
Dec 12, 2018 23.41 23.41 23.38 23.38 457 +0.13(+0.57%)
Dec 11, 2018 23.25 23.26 23.20 23.25 4,864 -0.02(-0.10%)
Dec 10, 2018 23.70 23.70 23.22 23.27 1,916 +0.01(+0.03%)
Dec 07, 2018 23.73 23.73 23.26 23.26 3,296 -0.39(-1.63%)
Dec 06, 2018 23.30 23.71 23.12 23.65 12,037 -0.15(-0.61%)
Dec 04, 2018 24.04 24.07 23.79 23.79 8,295 -0.18(-0.76%)
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.