Skip to main content

Alps Clean Energy ETF (NY: ACES )

29.68 +0.25 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 51.96 52.36 51.72 52.13 49,367 +0.34(+0.66%)
Aug 28, 2020 51.78 52.05 51.50 51.79 68,754 +0.48(+0.93%)
Aug 27, 2020 51.48 51.66 50.87 51.32 66,338 +0.29(+0.57%)
Aug 26, 2020 51.00 51.31 50.81 51.03 70,125 +0.10(+0.19%)
Aug 25, 2020 50.84 50.99 50.34 50.93 65,507 +0.30(+0.59%)
Aug 24, 2020 50.74 50.92 50.02 50.63 58,391 +0.59(+1.18%)
Aug 21, 2020 49.84 50.37 49.84 50.04 62,887 +0.23(+0.47%)
Aug 20, 2020 49.99 50.06 49.30 49.80 45,230 -0.26(-0.52%)
Aug 19, 2020 49.71 50.48 49.71 50.06 73,675 +0.52(+1.06%)
Aug 18, 2020 50.39 50.39 49.24 49.54 94,259 -0.12(-0.23%)
Aug 17, 2020 49.18 49.78 49.16 49.66 75,045 +1.01(+2.08%)
Aug 14, 2020 49.04 49.29 48.46 48.65 51,668 -0.42(-0.85%)
Aug 13, 2020 48.69 49.51 48.50 49.06 73,554 +0.65(+1.33%)
Aug 12, 2020 48.04 48.77 47.63 48.42 60,863 +1.07(+2.27%)
Aug 11, 2020 49.05 49.05 47.26 47.34 52,667 -1.41(-2.89%)
Aug 10, 2020 48.56 48.94 48.29 48.75 139,362 +0.48(+1.00%)
Aug 07, 2020 47.25 48.77 47.25 48.27 122,173 +1.04(+2.21%)
Aug 06, 2020 49.55 49.55 47.23 47.23 109,650 -0.09(-0.18%)
Aug 05, 2020 47.07 47.84 46.16 47.32 101,355 +1.07(+2.31%)
Aug 04, 2020 45.66 46.66 45.50 46.25 66,729 +1.07(+2.37%)
Aug 03, 2020 45.16 45.18 44.21 45.18 79,187 +1.27(+2.90%)
Jul 31, 2020 44.67 44.67 43.32 43.91 56,197 +0.17(+0.40%)
Jul 30, 2020 43.72 43.92 43.53 43.73 66,162 -0.39(-0.87%)
Jul 29, 2020 43.98 44.26 43.82 44.12 112,349 +0.27(+0.61%)
Jul 28, 2020 44.69 44.72 43.79 43.85 38,871 -1.00(-2.23%)
Jul 27, 2020 43.99 44.85 43.96 44.85 23,655 +0.88(+2.01%)
Jul 24, 2020 44.80 44.80 43.30 43.96 53,212 -0.89(-1.99%)
Jul 23, 2020 45.53 45.72 44.53 44.86 56,498 -0.22(-0.50%)
Jul 22, 2020 45.16 45.21 44.68 45.08 40,037 +0.17(+0.39%)
Jul 21, 2020 46.25 46.25 44.78 44.91 66,056 -0.06(-0.13%)
Jul 20, 2020 44.59 45.02 44.27 44.97 53,042 +0.56(+1.25%)
Jul 17, 2020 44.09 44.49 43.85 44.41 40,861 +0.70(+1.60%)
Jul 16, 2020 44.08 44.15 43.56 43.71 50,020 -0.45(-1.01%)
Jul 15, 2020 44.05 44.16 43.32 44.16 86,306 +1.40(+3.27%)
Jul 14, 2020 41.18 43.27 40.69 42.76 59,845 +1.82(+4.44%)
Jul 13, 2020 43.23 43.23 40.90 40.94 48,019 -0.66(-1.59%)
Jul 10, 2020 41.29 41.69 41.08 41.60 24,805 +0.35(+0.85%)
Jul 09, 2020 42.26 42.26 40.53 41.25 65,894 -0.36(-0.86%)
Jul 08, 2020 41.64 41.64 40.77 41.61 126,867 +1.17(+2.88%)
Jul 07, 2020 40.56 40.76 40.22 40.45 34,659 +0.02(+0.05%)
Jul 06, 2020 40.04 40.51 39.91 40.43 53,647 +1.51(+3.89%)
Jul 02, 2020 39.52 39.52 38.70 38.91 51,257 +0.70(+1.83%)
Jul 01, 2020 38.70 38.70 38.10 38.22 49,573 +0.23(+0.60%)
Jun 30, 2020 38.72 38.72 37.40 37.99 71,589 +0.79(+2.12%)
Jun 29, 2020 36.07 37.33 36.07 37.20 30,718 +1.45(+4.05%)
Jun 26, 2020 37.24 37.24 35.75 35.75 58,770 -1.15(-3.11%)
Jun 25, 2020 36.49 36.90 35.88 36.90 28,435 +0.35(+0.96%)
Jun 24, 2020 37.22 37.22 36.22 36.55 27,613 -0.83(-2.21%)
Jun 23, 2020 37.58 37.74 37.32 37.38 24,315 +0.29(+0.79%)
Jun 22, 2020 37.61 37.77 36.78 37.08 22,297 +0.02(+0.05%)
Jun 19, 2020 37.89 37.89 36.98 37.07 36,332 -0.13(-0.34%)
Jun 18, 2020 37.60 37.60 36.86 37.19 23,247 +0.33(+0.90%)
Jun 17, 2020 37.81 37.96 36.70 36.86 25,307 -0.79(-2.09%)
Jun 16, 2020 38.67 38.67 37.31 37.65 43,446 +0.60(+1.63%)
Jun 15, 2020 35.03 37.27 35.03 37.05 43,566 +0.79(+2.18%)
Jun 12, 2020 37.12 37.12 35.30 36.25 39,420 +0.89(+2.51%)
Jun 11, 2020 36.74 36.79 35.32 35.37 46,255 -2.68(-7.04%)
Jun 10, 2020 38.43 38.43 37.64 38.04 41,371 -0.10(-0.26%)
Jun 09, 2020 40.09 40.09 37.70 38.14 54,421 -0.55(-1.41%)
Jun 08, 2020 38.67 38.71 38.18 38.69 26,970 +1.00(+2.65%)
Jun 05, 2020 37.24 38.10 37.24 37.69 39,009 +0.95(+2.57%)
Jun 04, 2020 36.92 36.92 36.45 36.74 39,540 +0.11(+0.29%)
Jun 03, 2020 36.22 36.74 36.22 36.64 41,725 +0.76(+2.11%)
Jun 02, 2020 36.05 36.14 35.61 35.88 36,255 -0.02(-0.05%)
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.