Skip to main content

Alps Clean Energy ETF (NY: ACES )

29.58 +0.15 (+0.51%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 52.49 55.64 52.49 55.43 126,580 +3.37(+6.48%)
Feb 25, 2022 51.43 52.11 51.17 52.06 189,554 +0.65(+1.26%)
Feb 24, 2022 45.62 51.44 45.50 51.41 144,471 +3.75(+7.86%)
Feb 23, 2022 49.04 49.42 47.60 47.67 62,176 -0.65(-1.34%)
Feb 22, 2022 49.09 49.64 47.92 48.31 51,472 -1.56(-3.14%)
Feb 18, 2022 49.88 0 -1.03(-2.02%)
Feb 17, 2022 51.76 52.05 50.78 50.90 75,785 -1.45(-2.76%)
Feb 16, 2022 51.89 52.49 51.56 52.35 27,315 +0.02(+0.04%)
Feb 15, 2022 50.71 52.36 50.71 52.33 28,882 +2.41(+4.82%)
Feb 14, 2022 49.79 50.93 49.49 49.93 42,380 -0.14(-0.27%)
Feb 11, 2022 51.65 52.08 49.73 50.06 234,121 -1.58(-3.07%)
Feb 10, 2022 51.79 53.70 51.41 51.65 107,922 -1.41(-2.65%)
Feb 09, 2022 52.61 53.05 51.95 53.05 41,990 +2.11(+4.15%)
Feb 08, 2022 50.23 50.97 49.98 50.94 145,246 +0.67(+1.34%)
Feb 07, 2022 50.76 51.45 49.88 50.27 182,371 -0.30(-0.60%)
Feb 04, 2022 49.53 50.99 48.96 50.57 286,584 +1.07(+2.15%)
Feb 03, 2022 50.38 49.35 49.50 131,827 -1.97(-3.82%)
Feb 02, 2022 53.18 53.18 51.34 51.47 40,807 -1.32(-2.50%)
Feb 01, 2022 52.59 52.98 51.28 52.79 160,569 +0.54(+1.03%)
Jan 31, 2022 48.64 52.33 52.25 437,486 +3.76(+7.74%)
Jan 28, 2022 47.33 48.41 46.30 48.50 55,100 +0.97(+2.04%)
Jan 27, 2022 50.10 50.10 47.38 47.53 55,215 -2.11(-4.26%)
Jan 26, 2022 51.27 52.13 49.40 49.64 96,492 -0.51(-1.01%)
Jan 25, 2022 50.67 50.92 49.34 50.15 65,041 -1.48(-2.86%)
Jan 24, 2022 49.66 51.65 47.75 51.63 141,139 +0.52(+1.01%)
Jan 21, 2022 52.80 53.04 50.90 51.11 200,749 -2.25(-4.22%)
Jan 20, 2022 54.20 55.97 53.25 53.36 59,389 -0.39(-0.73%)
Jan 19, 2022 55.00 55.00 53.51 53.75 274,872 -0.71(-1.31%)
Jan 18, 2022 55.28 55.95 54.37 54.46 100,039 -1.67(-2.98%)
Jan 14, 2022 56.14 0 -0.81(-1.43%)
Jan 13, 2022 58.80 59.24 56.85 56.95 37,680 -1.52(-2.59%)
Jan 12, 2022 59.12 59.64 58.00 58.46 64,902 -0.01(-0.02%)
Jan 11, 2022 57.47 58.73 57.37 58.47 83,464 +1.03(+1.79%)
Jan 10, 2022 57.77 57.77 56.05 57.45 85,727 -0.86(-1.48%)
Jan 07, 2022 58.51 59.49 57.80 58.31 57,549 -0.23(-0.40%)
Jan 06, 2022 59.32 59.53 57.31 58.54 63,250 -0.81(-1.37%)
Jan 05, 2022 62.58 62.58 59.29 59.35 79,388 -3.36(-5.36%)
Jan 04, 2022 64.28 64.45 62.00 62.72 31,919 -1.34(-2.09%)
Jan 03, 2022 63.62 64.15 63.25 64.06 36,528 +1.32(+2.10%)
Dec 31, 2021 62.60 63.63 62.60 62.74 95,553 -0.11(-0.17%)
Dec 30, 2021 61.52 63.66 61.48 62.84 101,231 +1.36(+2.21%)
Dec 29, 2021 62.42 62.42 60.89 61.48 364,179 -1.00(-1.60%)
Dec 28, 2021 63.23 63.53 62.23 62.48 99,103 -0.80(-1.27%)
Dec 27, 2021 63.22 63.62 62.59 63.28 109,621 +0.14(+0.22%)
Dec 23, 2021 62.91 63.57 62.15 63.15 140,969 +0.46(+0.73%)
Dec 22, 2021 62.15 62.84 61.72 62.69 252,061 +0.40(+0.64%)
Dec 21, 2021 61.13 62.39 60.82 62.29 200,384 +2.34(+3.91%)
Dec 20, 2021 61.01 61.01 59.71 59.95 123,675 -2.96(-4.70%)
Dec 17, 2021 61.56 63.54 60.68 62.90 297,395 +0.48(+0.77%)
Dec 16, 2021 64.86 65.34 62.14 62.43 312,388 -1.65(-2.57%)
Dec 15, 2021 63.11 64.27 61.39 64.08 98,344 +0.76(+1.20%)
Dec 14, 2021 64.72 64.98 62.85 63.31 174,625 -2.70(-4.10%)
Dec 13, 2021 66.11 67.04 65.25 66.02 111,862 -0.09(-0.13%)
Dec 10, 2021 67.33 67.97 65.72 66.11 131,093 -0.86(-1.28%)
Dec 09, 2021 68.77 69.41 66.79 66.96 86,635 -2.25(-3.26%)
Dec 08, 2021 69.14 69.50 68.62 69.22 47,514 +0.21(+0.31%)
Dec 07, 2021 68.41 69.96 68.41 69.00 77,618 +2.14(+3.20%)
Dec 06, 2021 66.26 67.40 64.15 66.87 122,864 +0.65(+0.99%)
Dec 03, 2021 69.76 69.76 65.40 66.21 77,763 -3.14(-4.53%)
Dec 02, 2021 69.31 70.55 68.51 69.36 42,000 -0.08(-0.11%)
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.