Skip to main content

Alps Clean Energy ETF (NY: ACES )

29.53 +0.10 (+0.34%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 25.49 25.49 25.49 0 -0.04(-0.15%)
Aug 30, 2018 25.99 25.99 25.45 25.53 9,264 -0.05(-0.18%)
Aug 29, 2018 25.63 25.65 25.57 25.58 4,540 +0.12(+0.49%)
Aug 28, 2018 26.19 26.19 25.46 25.46 40,535 -0.68(-2.60%)
Aug 27, 2018 26.08 26.14 26.08 26.14 500 +0.50(+1.95%)
Aug 24, 2018 25.75 25.75 25.63 25.63 411 -0.04(-0.17%)
Aug 23, 2018 26.06 26.06 25.68 25.68 974 -0.06(-0.23%)
Aug 22, 2018 25.74 25.74 25.74 25.74 21 +0.09(+0.34%)
Aug 21, 2018 25.66 25.66 25.65 25.65 3,231 +0.43(+1.70%)
Aug 20, 2018 25.20 25.26 25.19 25.22 6,673 +0.35(+1.40%)
Aug 17, 2018 24.93 24.93 24.87 24.87 2,161 -0.06(-0.23%)
Aug 16, 2018 24.87 24.93 24.87 24.93 1,046 +0.28(+1.14%)
Aug 15, 2018 24.82 24.82 24.65 24.65 4,667 -0.58(-2.31%)
Aug 14, 2018 25.23 25.23 25.23 25.23 426 +0.00(+0.00%)
Aug 13, 2018 25.23 25.24 25.23 25.23 2,087 +0.04(+0.15%)
Aug 10, 2018 25.12 25.47 25.11 25.19 13,071 -0.08(-0.31%)
Aug 09, 2018 25.27 25.27 25.27 25.27 476 +0.00(+0.00%)
Aug 08, 2018 25.19 25.27 25.19 25.27 5,199 +0.10(+0.39%)
Aug 07, 2018 25.18 25.18 25.17 25.17 2,624 +0.07(+0.29%)
Aug 06, 2018 25.10 25.10 25.10 25.10 610 +0.18(+0.72%)
Aug 03, 2018 24.87 24.92 24.87 24.92 720 +0.01(+0.03%)
Aug 02, 2018 25.12 25.12 24.70 24.91 2,133 +0.14(+0.58%)
Aug 01, 2018 24.77 24.77 24.77 24.77 1 +0.11(+0.46%)
Jul 31, 2018 24.66 24.66 24.65 24.66 2,481 +0.45(+1.84%)
Jul 30, 2018 24.21 24.21 24.21 24.21 484 -0.62(-2.49%)
Jul 27, 2018 24.83 24.83 24.83 24.83 102 +0.30(+1.21%)
Jul 26, 2018 24.53 24.53 24.53 24.53 9 +0.00(+0.00%)
Jul 25, 2018 24.53 24.53 24.53 24.53 4,888 +0.24(+1.00%)
Jul 24, 2018 24.87 24.87 24.29 24.29 14,625 -0.20(-0.83%)
Jul 23, 2018 24.68 24.68 24.28 24.49 17,137 -0.08(-0.32%)
Jul 20, 2018 24.58 24.58 24.57 24.57 6,479 -0.13(-0.51%)
Jul 19, 2018 24.72 24.72 24.70 24.70 851 +0.06(+0.24%)
Jul 18, 2018 24.48 24.64 24.45 24.64 9,272 +0.05(+0.20%)
Jul 17, 2018 25.13 25.13 24.59 24.59 932 -0.12(-0.47%)
Jul 16, 2018 24.87 24.87 24.71 24.71 12,624 -0.11(-0.43%)
Jul 13, 2018 24.81 24.83 24.73 24.81 906 -0.07(-0.26%)
Jul 12, 2018 24.97 24.97 24.87 24.88 2,530 -0.11(-0.43%)
Jul 11, 2018 25.56 25.56 24.91 24.99 19,009 -0.02(-0.08%)
Jul 10, 2018 25.07 25.21 25.01 25.01 19,290 +0.07(+0.27%)
Jul 09, 2018 25.45 25.45 24.94 24.94 11,470 -0.02(-0.08%)
Jul 06, 2018 24.96 24.96 24.96 24.96 23 +0.19(+0.75%)
Jul 05, 2018 24.48 24.77 24.48 24.77 2,319 +0.19(+0.77%)
Jul 03, 2018 24.58 24.58 24.58 0 +0.09(+0.37%)
Jul 02, 2018 24.59 24.59 24.48 24.49 3,340 +0.00(+0.00%)
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.