Skip to main content

Alps Clean Energy ETF (NY: ACES )

29.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 46.76 48.23 46.24 47.72 64,009 +0.40(+0.85%)
Jun 29, 2022 48.25 48.27 46.60 47.32 296,903 -1.38(-2.84%)
Jun 28, 2022 50.78 51.14 48.60 48.70 62,413 -1.91(-3.78%)
Jun 27, 2022 50.66 50.98 49.88 50.62 73,745 +0.20(+0.39%)
Jun 24, 2022 50.85 51.20 49.80 50.42 288,488 +0.11(+0.21%)
Jun 23, 2022 49.06 50.47 48.30 50.31 1,572,541 +1.67(+3.43%)
Jun 22, 2022 47.78 49.33 47.67 48.64 162,780 -0.23(-0.46%)
Jun 21, 2022 48.41 49.98 48.38 48.87 147,386 +1.25(+2.63%)
Jun 17, 2022 45.70 47.92 45.70 47.62 387,539 +2.31(+5.10%)
Jun 16, 2022 46.85 47.35 44.82 45.31 246,575 -3.13(-6.47%)
Jun 15, 2022 47.06 48.91 46.79 48.44 73,792 +1.71(+3.67%)
Jun 14, 2022 47.56 47.57 46.17 46.73 76,122 -0.52(-1.10%)
Jun 13, 2022 49.03 49.03 46.84 47.24 267,684 -3.71(-7.28%)
Jun 10, 2022 51.28 52.09 50.67 50.96 48,781 -1.50(-2.86%)
Jun 09, 2022 53.31 53.97 52.39 52.45 55,659 -1.22(-2.28%)
Jun 08, 2022 53.68 54.70 53.26 53.68 81,733 -0.25(-0.47%)
Jun 07, 2022 52.87 53.94 52.78 53.93 254,605 +0.31(+0.58%)
Jun 06, 2022 54.18 54.60 53.08 53.62 143,191 +1.20(+2.30%)
Jun 03, 2022 52.42 53.41 51.93 52.41 214,740 -0.96(-1.80%)
Jun 02, 2022 50.94 53.58 50.75 53.37 100,640 +2.51(+4.93%)
Jun 01, 2022 52.13 52.20 50.40 50.87 121,219 -1.24(-2.39%)
May 31, 2022 53.28 53.47 51.55 52.11 421,188 -0.94(-1.77%)
May 27, 2022 50.90 53.10 50.90 53.05 167,611 +2.56(+5.08%)
May 26, 2022 48.58 50.84 48.58 50.49 37,160 +1.94(+3.99%)
May 25, 2022 47.33 48.73 47.33 48.55 97,461 +1.04(+2.18%)
May 24, 2022 48.27 48.59 46.97 47.51 100,684 -1.41(-2.88%)
May 23, 2022 48.59 49.04 47.32 48.92 98,940 +0.41(+0.85%)
May 20, 2022 49.65 49.72 46.97 48.51 116,036 -0.51(-1.04%)
May 19, 2022 47.37 49.57 47.37 49.02 175,335 +1.61(+3.39%)
May 18, 2022 47.39 49.13 47.02 47.41 150,859 -0.60(-1.24%)
May 17, 2022 46.94 48.01 46.44 48.01 92,575 +2.19(+4.79%)
May 16, 2022 46.33 47.23 45.74 45.82 81,316 -0.77(-1.66%)
May 13, 2022 44.77 47.08 44.65 46.59 92,738 +3.14(+7.23%)
May 12, 2022 42.20 44.71 41.76 43.45 284,325 +0.58(+1.35%)
May 11, 2022 45.38 45.76 42.61 42.87 261,145 -2.76(-6.05%)
May 10, 2022 47.29 47.69 44.24 45.63 115,949 -0.61(-1.31%)
May 09, 2022 48.80 48.80 45.95 46.24 139,228 -3.95(-7.88%)
May 06, 2022 51.35 51.35 49.32 50.19 119,414 -1.44(-2.79%)
May 05, 2022 53.72 53.72 51.06 51.63 79,196 -2.50(-4.61%)
May 04, 2022 51.51 54.18 51.15 54.13 37,559 +3.05(+5.98%)
May 03, 2022 50.04 51.54 50.04 51.07 50,275 +1.00(+1.99%)
May 02, 2022 48.69 50.13 48.42 50.07 74,804 +1.02(+2.08%)
Apr 29, 2022 50.10 51.25 48.95 49.06 70,235 -1.18(-2.36%)
Apr 28, 2022 50.40 50.49 48.38 50.24 67,246 +0.37(+0.75%)
Apr 27, 2022 50.05 51.20 49.68 49.87 29,206 +0.40(+0.81%)
Apr 26, 2022 51.15 51.15 49.41 49.47 44,320 -1.98(-3.84%)
Apr 25, 2022 50.39 51.44 50.23 51.44 43,578 +0.36(+0.71%)
Apr 22, 2022 52.12 52.83 50.78 51.08 278,951 -1.19(-2.28%)
Apr 21, 2022 55.89 56.03 51.98 52.28 53,255 -2.75(-5.00%)
Apr 20, 2022 56.94 56.94 54.95 55.03 32,192 -1.58(-2.78%)
Apr 19, 2022 55.43 56.76 54.97 56.60 33,524 +1.46(+2.65%)
Apr 18, 2022 56.00 56.00 54.81 55.15 46,706 -0.84(-1.50%)
Apr 14, 2022 57.22 57.22 55.95 55.99 28,658 -1.40(-2.44%)
Apr 13, 2022 56.18 57.39 55.95 57.39 29,888 +1.16(+2.05%)
Apr 12, 2022 57.84 58.20 56.05 56.23 218,072 -0.58(-1.02%)
Apr 11, 2022 56.84 57.71 56.29 56.81 238,542 -0.79(-1.38%)
Apr 08, 2022 58.87 58.87 57.48 57.60 115,422 -1.58(-2.66%)
Apr 07, 2022 59.58 59.94 57.80 59.18 207,741 -0.35(-0.59%)
Apr 06, 2022 60.69 60.82 58.79 59.53 148,717 -1.76(-2.88%)
Apr 05, 2022 63.76 64.28 61.14 61.29 142,975 -2.39(-3.75%)
Apr 04, 2022 62.16 63.81 62.16 63.68 104,144 +1.94(+3.14%)
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.