Skip to main content

Alps Clean Energy ETF (NY: ACES )

29.57 +0.14 (+0.48%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 62.15 62.90 61.55 61.99 32,045 -0.16(-0.25%)
Mar 30, 2022 62.99 63.63 61.86 62.14 57,772 -1.16(-1.82%)
Mar 29, 2022 61.43 63.50 61.20 63.30 41,726 +2.22(+3.64%)
Mar 28, 2022 60.77 61.85 60.17 61.08 38,478 +0.31(+0.52%)
Mar 25, 2022 62.02 62.02 60.01 60.76 30,604 -0.96(-1.55%)
Mar 24, 2022 60.94 61.75 59.97 61.72 68,950 +1.06(+1.75%)
Mar 23, 2022 60.42 61.89 60.04 60.66 72,869 -0.29(-0.48%)
Mar 22, 2022 59.71 61.23 59.71 60.96 34,318 +1.50(+2.52%)
Mar 21, 2022 60.21 60.63 58.97 59.46 46,641 -0.76(-1.27%)
Mar 18, 2022 59.11 60.60 59.11 60.22 459,534 +0.67(+1.13%)
Mar 17, 2022 57.40 59.61 57.40 59.55 175,838 +1.73(+2.99%)
Mar 16, 2022 56.63 57.88 56.05 57.82 146,725 +1.87(+3.34%)
Mar 15, 2022 54.38 55.98 53.83 55.95 42,771 +1.44(+2.64%)
Mar 14, 2022 57.13 57.13 54.24 54.51 93,399 -2.71(-4.73%)
Mar 11, 2022 59.13 59.39 57.18 57.22 44,409 -1.33(-2.27%)
Mar 10, 2022 58.02 58.55 57.13 58.55 117,697 -0.11(-0.18%)
Mar 09, 2022 58.42 59.08 57.55 58.66 109,734 +0.72(+1.25%)
Mar 08, 2022 55.28 58.90 55.21 57.93 117,354 +3.02(+5.50%)
Mar 07, 2022 54.14 56.06 54.14 54.91 86,534 +1.24(+2.31%)
Mar 04, 2022 53.82 54.65 53.12 53.67 50,985 -0.59(-1.08%)
Mar 03, 2022 55.47 55.47 53.93 54.26 57,039 -0.83(-1.51%)
Mar 02, 2022 55.37 55.37 54.03 55.09 160,622 -0.50(-0.90%)
Mar 01, 2022 55.43 56.12 54.54 55.59 178,213 +0.16(+0.28%)
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%)
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.