Skip to main content

Alps Clean Energy ETF (NY: ACES )

53.77 -1.72 (-3.10%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 47.53 49.02 47.00 48.51 62,973 +0.41(+0.85%)
Jun 29, 2022 49.04 49.06 47.37 48.10 292,097 -1.41(-2.84%)
Jun 28, 2022 51.62 51.98 49.40 49.50 61,402 -1.95(-3.78%)
Jun 27, 2022 51.49 51.82 50.70 51.45 72,552 +0.20(+0.39%)
Jun 24, 2022 51.69 52.04 50.62 51.25 283,819 +0.11(+0.21%)
Jun 23, 2022 49.86 51.30 49.09 51.14 1,547,089 +1.69(+3.43%)
Jun 22, 2022 48.57 50.14 48.45 49.45 160,146 -0.23(-0.46%)
Jun 21, 2022 49.21 50.80 49.18 49.67 145,000 +1.27(+2.63%)
Jun 17, 2022 46.45 48.71 46.45 48.40 381,266 +2.35(+5.10%)
Jun 16, 2022 47.62 48.13 45.55 46.05 242,584 -3.18(-6.47%)
Jun 15, 2022 47.83 49.71 47.56 49.24 72,597 +1.74(+3.67%)
Jun 14, 2022 48.34 48.35 46.93 47.49 74,890 -0.53(-1.10%)
Jun 13, 2022 49.83 49.83 47.61 48.02 263,351 -3.77(-7.28%)
Jun 10, 2022 52.12 52.94 51.50 51.79 47,991 -1.52(-2.86%)
Jun 09, 2022 54.19 54.85 53.26 53.32 54,758 -1.24(-2.28%)
Jun 08, 2022 54.56 55.60 54.13 54.56 80,410 -0.26(-0.47%)
Jun 07, 2022 53.74 54.82 53.64 54.82 250,484 +0.32(+0.58%)
Jun 06, 2022 55.07 55.50 53.95 54.50 140,874 +1.22(+2.30%)
Jun 03, 2022 53.29 54.29 52.79 53.28 211,265 -0.98(-1.80%)
Jun 02, 2022 51.77 54.46 51.58 54.25 99,011 +2.55(+4.93%)
Jun 01, 2022 52.99 53.06 51.23 51.70 119,257 -1.26(-2.39%)
May 31, 2022 54.15 54.35 52.40 52.97 414,371 -0.96(-1.77%)
May 27, 2022 51.73 53.97 51.73 53.92 164,898 +2.61(+5.08%)
May 26, 2022 49.38 51.67 49.38 51.32 36,559 +1.97(+3.99%)
May 25, 2022 48.11 49.53 48.11 49.35 95,884 +1.05(+2.18%)
May 24, 2022 49.07 49.39 47.74 48.29 99,055 -1.43(-2.88%)
May 23, 2022 49.39 49.84 48.10 49.72 97,338 +0.42(+0.85%)
May 20, 2022 50.47 50.54 47.74 49.31 114,158 -0.52(-1.04%)
May 19, 2022 48.15 50.39 48.15 49.82 172,498 +1.63(+3.39%)
May 18, 2022 48.17 49.94 47.79 48.19 148,417 -0.61(-1.24%)
May 17, 2022 47.71 48.80 47.20 48.80 91,076 +2.23(+4.79%)
May 16, 2022 47.10 48.00 46.49 46.57 80,000 -0.79(-1.66%)
May 13, 2022 45.50 47.85 45.39 47.36 91,237 +3.19(+7.23%)
May 12, 2022 42.90 45.44 42.45 44.16 279,723 +0.59(+1.35%)
May 11, 2022 46.13 46.51 43.32 43.57 256,919 -2.81(-6.05%)
May 10, 2022 48.07 48.47 44.97 46.38 114,073 -0.62(-1.31%)
May 09, 2022 49.60 49.60 46.71 47.00 136,975 -4.02(-7.88%)
May 06, 2022 52.19 52.19 50.13 51.02 117,481 -1.46(-2.79%)
May 05, 2022 54.60 54.60 51.90 52.48 77,914 -2.54(-4.61%)
May 04, 2022 52.36 55.07 51.99 55.02 36,951 +3.10(+5.98%)
May 03, 2022 50.87 52.39 50.87 51.91 49,461 +1.02(+1.99%)
May 02, 2022 49.49 50.96 49.22 50.90 73,593 +1.03(+2.08%)
Apr 29, 2022 50.93 52.09 49.75 49.86 69,098 -1.20(-2.36%)
Apr 28, 2022 51.23 51.32 49.18 51.07 66,158 +0.38(+0.75%)
Apr 27, 2022 50.88 52.04 50.50 50.69 28,733 +0.41(+0.81%)
Apr 26, 2022 51.99 51.99 50.22 50.28 43,602 -2.01(-3.84%)
Apr 25, 2022 51.22 52.29 51.06 52.29 42,873 +0.37(+0.71%)
Apr 22, 2022 52.98 53.69 51.61 51.92 274,436 -1.21(-2.28%)
Apr 21, 2022 56.81 56.95 52.84 53.14 52,393 -2.80(-5.00%)
Apr 20, 2022 57.87 57.87 55.85 55.93 31,671 -1.60(-2.78%)
Apr 19, 2022 56.34 57.69 55.87 57.54 32,981 +1.48(+2.65%)
Apr 18, 2022 56.92 56.92 55.71 56.05 45,950 -0.86(-1.50%)
Apr 14, 2022 58.16 58.16 56.87 56.91 28,194 -1.42(-2.44%)
Apr 13, 2022 57.11 58.33 56.87 58.33 29,404 +1.17(+2.05%)
Apr 12, 2022 58.79 59.16 56.97 57.16 214,543 -0.59(-1.02%)
Apr 11, 2022 57.77 58.66 57.22 57.74 234,681 -0.81(-1.38%)
Apr 08, 2022 59.83 59.83 58.43 58.55 113,554 -1.60(-2.66%)
Apr 07, 2022 60.56 60.93 58.75 60.15 204,379 -0.36(-0.59%)
Apr 06, 2022 61.68 61.82 59.75 60.51 146,310 -1.79(-2.88%)
Apr 05, 2022 64.81 65.34 62.14 62.30 140,661 -2.43(-3.75%)
Apr 04, 2022 63.19 64.86 63.19 64.73 102,458 +1.97(+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.