Skip to main content

Alps Clean Energy ETF (NY: ACES )

29.68 +0.25 (+0.85%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 30.08 30.11 29.63 29.74 13,277 -0.07(-0.24%)
Aug 29, 2019 29.88 29.88 29.72 29.81 2,164 +0.21(+0.70%)
Aug 28, 2019 29.42 29.67 29.39 29.60 22,804 +0.18(+0.62%)
Aug 27, 2019 29.93 29.93 29.40 29.42 4,176 -0.19(-0.63%)
Aug 26, 2019 29.45 29.64 29.44 29.61 13,631 +0.20(+0.68%)
Aug 23, 2019 29.82 30.09 29.40 29.41 3,705 -0.58(-1.95%)
Aug 22, 2019 30.24 30.24 29.95 29.99 3,294 -0.08(-0.27%)
Aug 21, 2019 30.32 30.32 30.07 30.08 24,118 -0.11(-0.37%)
Aug 20, 2019 30.28 30.36 30.12 30.19 6,555 -0.12(-0.39%)
Aug 19, 2019 30.87 30.87 30.16 30.31 336,774 +0.35(+1.18%)
Aug 16, 2019 29.77 29.99 29.57 29.95 5,455 +0.68(+2.33%)
Aug 15, 2019 29.62 29.62 29.15 29.27 8,506 -0.03(-0.12%)
Aug 14, 2019 29.85 29.85 29.23 29.31 14,013 -0.86(-2.86%)
Aug 13, 2019 29.75 30.20 29.70 30.17 7,020 +0.42(+1.43%)
Aug 12, 2019 29.90 29.90 29.58 29.75 4,424 -0.31(-1.04%)
Aug 09, 2019 30.61 30.61 30.06 30.06 8,542 -0.57(-1.87%)
Aug 08, 2019 31.58 31.58 30.25 30.63 5,876 +0.54(+1.78%)
Aug 07, 2019 29.39 30.16 29.39 30.10 6,848 +0.49(+1.65%)
Aug 06, 2019 29.43 29.66 29.34 29.61 44,218 +0.61(+2.09%)
Aug 05, 2019 31.57 31.57 28.69 29.00 24,595 -1.11(-3.68%)
Aug 02, 2019 30.15 30.15 29.90 30.11 12,865 -0.07(-0.22%)
Aug 01, 2019 30.22 30.91 30.16 30.18 9,680 +0.19(+0.63%)
Jul 31, 2019 31.24 31.24 29.99 29.99 8,423 +0.19(+0.64%)
Jul 30, 2019 29.48 29.80 29.48 29.80 4,046 +0.17(+0.58%)
Jul 29, 2019 29.57 30.11 29.46 29.62 7,932 +0.14(+0.48%)
Jul 26, 2019 29.48 29.95 29.27 29.48 10,395 +0.17(+0.57%)
Jul 25, 2019 29.73 29.73 29.28 29.31 7,029 -0.47(-1.59%)
Jul 24, 2019 29.58 29.79 29.58 29.79 2,886 +0.21(+0.72%)
Jul 23, 2019 29.79 29.79 29.46 29.58 5,806 -0.08(-0.26%)
Jul 22, 2019 29.70 29.70 29.56 29.65 5,870 +0.01(+0.03%)
Jul 19, 2019 29.74 29.83 29.64 29.64 3,911 -0.01(-0.02%)
Jul 18, 2019 29.58 29.65 29.49 29.65 2,082 +0.09(+0.32%)
Jul 17, 2019 29.64 29.69 29.54 29.56 7,263 -0.03(-0.10%)
Jul 16, 2019 29.61 29.65 29.55 29.58 22,845 +0.08(+0.26%)
Jul 15, 2019 29.64 29.64 29.36 29.51 10,011 +0.04(+0.12%)
Jul 12, 2019 29.52 29.52 29.39 29.47 4,425 +0.15(+0.51%)
Jul 11, 2019 29.45 29.47 29.32 29.32 4,802 -0.10(-0.33%)
Jul 10, 2019 29.63 29.63 29.27 29.42 6,723 +0.04(+0.15%)
Jul 09, 2019 29.24 29.41 29.24 29.37 7,975 +0.07(+0.23%)
Jul 08, 2019 29.36 29.41 29.27 29.31 8,803 -0.04(-0.13%)
Jul 05, 2019 29.23 29.40 29.01 29.35 5,763 +0.02(+0.05%)
Jul 03, 2019 29.37 29.44 29.33 29.33 4,117 +0.25(+0.86%)
Jul 02, 2019 28.87 29.08 28.87 29.08 18,196 +0.05(+0.18%)
Jul 01, 2019 29.32 32.52 28.98 29.03 4,549 +0.24(+0.83%)
Jun 28, 2019 28.75 28.81 28.66 28.79 1,440 +0.26(+0.90%)
Jun 27, 2019 28.24 28.55 28.24 28.53 5,876 +0.49(+1.76%)
Jun 26, 2019 28.30 28.30 28.04 28.04 16,002 -0.02(-0.08%)
Jun 25, 2019 28.25 28.31 28.06 28.06 14,040 -0.39(-1.36%)
Jun 24, 2019 28.52 28.66 28.45 28.45 2,944 -0.01(-0.02%)
Jun 21, 2019 28.41 28.53 28.41 28.45 15,850 -0.12(-0.44%)
Jun 20, 2019 28.56 28.59 28.48 28.58 3,760 +0.11(+0.39%)
Jun 19, 2019 28.48 28.48 28.29 28.47 6,829 +0.05(+0.18%)
Jun 18, 2019 27.82 28.57 27.82 28.41 7,503 +0.63(+2.28%)
Jun 17, 2019 27.75 27.83 27.69 27.78 13,875 +0.09(+0.32%)
Jun 14, 2019 27.74 27.80 27.63 27.69 1,749 -0.14(-0.51%)
Jun 13, 2019 27.78 27.88 27.71 27.84 2,438 +0.33(+1.20%)
Jun 12, 2019 27.70 27.78 27.50 27.50 12,445 -0.26(-0.92%)
Jun 11, 2019 27.89 27.92 27.69 27.76 4,952 +0.01(+0.04%)
Jun 10, 2019 28.18 28.18 27.63 27.75 28,645 +0.30(+1.11%)
Jun 07, 2019 27.49 27.51 27.44 27.44 2,367 +0.29(+1.08%)
Jun 06, 2019 27.18 27.18 27.00 27.15 2,216 +0.09(+0.34%)
Jun 05, 2019 27.19 27.19 27.04 27.06 2,535 +0.06(+0.23%)
Jun 04, 2019 26.75 27.00 26.75 27.00 2,329 +0.55(+2.06%)
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.