Skip to main content

Alps Clean Energy ETF (NY: ACES )

28.85 +0.09 (+0.31%)
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 46.63 48.10 46.11 47.59 64,186 +0.40(+0.85%)
Jun 29, 2022 48.12 48.14 46.47 47.19 297,724 -1.38(-2.84%)
Jun 28, 2022 50.64 51.00 48.47 48.57 62,585 -1.91(-3.78%)
Jun 27, 2022 50.52 50.84 49.74 50.48 73,949 +0.20(+0.39%)
Jun 24, 2022 50.71 51.05 49.66 50.28 289,286 +0.11(+0.21%)
Jun 23, 2022 48.92 50.33 48.17 50.17 1,576,889 +1.66(+3.43%)
Jun 22, 2022 47.65 49.19 47.53 48.51 163,232 -0.22(-0.46%)
Jun 21, 2022 48.28 49.84 48.25 48.73 147,794 +1.25(+2.63%)
Jun 17, 2022 45.57 47.79 45.57 47.49 388,613 +2.30(+5.10%)
Jun 16, 2022 46.72 47.22 44.69 45.18 247,258 -3.12(-6.47%)
Jun 15, 2022 46.93 48.77 46.67 48.31 73,996 +1.71(+3.67%)
Jun 14, 2022 47.43 47.44 46.04 46.60 76,333 -0.52(-1.10%)
Jun 13, 2022 48.89 48.89 46.71 47.11 268,426 -3.70(-7.28%)
Jun 10, 2022 51.14 51.94 50.53 50.81 48,916 -1.49(-2.86%)
Jun 09, 2022 53.17 53.82 52.25 52.31 55,813 -1.22(-2.28%)
Jun 08, 2022 53.53 54.55 53.11 53.53 81,959 -0.25(-0.47%)
Jun 07, 2022 52.73 53.79 52.63 53.78 255,310 +0.31(+0.58%)
Jun 06, 2022 54.03 54.45 52.93 53.47 143,588 +1.20(+2.30%)
Jun 03, 2022 52.28 53.26 51.79 52.27 215,335 -0.96(-1.80%)
Jun 02, 2022 50.79 53.43 50.61 53.23 100,919 +2.50(+4.93%)
Jun 01, 2022 51.99 52.05 50.26 50.73 121,555 -1.24(-2.39%)
May 31, 2022 53.13 53.32 51.41 51.97 422,355 -0.94(-1.77%)
May 27, 2022 50.76 52.95 50.76 52.90 168,076 +2.56(+5.08%)
May 26, 2022 48.44 50.70 48.44 50.35 37,263 +1.93(+3.99%)
May 25, 2022 47.20 48.60 47.20 48.41 97,732 +1.03(+2.18%)
May 24, 2022 48.14 48.45 46.84 47.38 100,963 -1.41(-2.88%)
May 23, 2022 48.45 48.90 47.19 48.78 99,214 +0.41(+0.85%)
May 20, 2022 49.52 49.58 46.84 48.37 116,358 -0.51(-1.04%)
May 19, 2022 47.24 49.44 47.24 48.88 175,821 +1.60(+3.39%)
May 18, 2022 47.26 48.99 46.89 47.28 151,277 -0.60(-1.24%)
May 17, 2022 46.81 47.88 46.31 47.88 92,831 +2.19(+4.79%)
May 16, 2022 46.21 47.09 45.61 45.69 81,541 -0.77(-1.66%)
May 13, 2022 44.64 46.95 44.53 46.46 92,995 +3.13(+7.23%)
May 12, 2022 42.09 44.59 41.65 43.33 285,113 +0.58(+1.35%)
May 11, 2022 45.26 45.63 42.50 42.75 261,869 -2.75(-6.05%)
May 10, 2022 47.16 47.55 44.12 45.50 116,271 -0.61(-1.31%)
May 09, 2022 48.67 48.67 45.83 46.11 139,614 -3.94(-7.88%)
May 06, 2022 51.20 51.20 49.18 50.05 119,745 -1.44(-2.79%)
May 05, 2022 53.57 53.57 50.92 51.49 79,416 -2.49(-4.61%)
May 04, 2022 51.37 54.03 51.01 53.98 37,663 +3.05(+5.98%)
May 03, 2022 49.91 51.40 49.91 50.93 50,414 +1.00(+1.99%)
May 02, 2022 48.56 49.99 48.29 49.94 75,011 +1.02(+2.08%)
Apr 29, 2022 49.97 51.11 48.81 48.92 70,429 -1.18(-2.36%)
Apr 28, 2022 50.26 50.35 48.25 50.10 67,432 +0.37(+0.75%)
Apr 27, 2022 49.92 51.06 49.55 49.73 29,287 +0.40(+0.81%)
Apr 26, 2022 51.01 51.01 49.27 49.33 44,443 -1.97(-3.84%)
Apr 25, 2022 50.25 51.30 50.09 51.30 43,699 +0.36(+0.71%)
Apr 22, 2022 51.98 52.68 50.64 50.94 279,724 -1.19(-2.28%)
Apr 21, 2022 55.73 55.87 51.84 52.13 53,402 -2.74(-5.00%)
Apr 20, 2022 56.78 56.78 54.80 54.88 32,281 -1.57(-2.78%)
Apr 19, 2022 55.28 56.60 54.82 56.45 33,617 +1.45(+2.65%)
Apr 18, 2022 55.84 55.84 54.66 54.99 46,835 -0.84(-1.50%)
Apr 14, 2022 57.06 57.06 55.79 55.83 28,738 -1.40(-2.44%)
Apr 13, 2022 56.03 57.23 55.79 57.23 29,971 +1.15(+2.05%)
Apr 12, 2022 57.68 58.04 55.89 56.08 218,677 -0.58(-1.02%)
Apr 11, 2022 56.68 57.55 56.13 56.65 239,203 -0.79(-1.38%)
Apr 08, 2022 58.70 58.70 57.33 57.44 115,742 -1.57(-2.66%)
Apr 07, 2022 59.42 59.78 57.64 59.01 208,317 -0.35(-0.59%)
Apr 06, 2022 60.52 60.65 58.62 59.37 149,129 -1.76(-2.87%)
Apr 05, 2022 63.58 64.10 60.97 61.12 143,371 -2.38(-3.75%)
Apr 04, 2022 61.99 63.63 61.99 63.51 104,433 +1.93(+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.