Skip to main content

Alps Clean Energy ETF (NY: ACES )

29.68 +0.25 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 68.68 69.24 68.43 68.72 89,504 +0.00(+0.00%)
Aug 30, 2021 69.19 69.19 68.46 68.72 27,493 -0.02(-0.03%)
Aug 27, 2021 68.21 69.06 67.79 68.74 49,851 +0.94(+1.38%)
Aug 26, 2021 68.33 69.08 67.72 67.81 27,413 -0.57(-0.83%)
Aug 25, 2021 68.20 68.75 67.94 68.37 43,795 +0.16(+0.23%)
Aug 24, 2021 67.87 68.45 67.86 68.22 46,941 +0.45(+0.67%)
Aug 23, 2021 66.31 67.87 66.31 67.76 36,465 +1.94(+2.95%)
Aug 20, 2021 64.68 65.89 64.68 65.82 41,527 +0.97(+1.50%)
Aug 19, 2021 65.15 65.65 64.75 64.85 45,793 -0.79(-1.20%)
Aug 18, 2021 65.70 66.60 65.44 65.64 37,611 -0.05(-0.07%)
Aug 17, 2021 66.02 66.17 64.81 65.68 74,934 -0.95(-1.43%)
Aug 16, 2021 67.83 67.83 66.48 66.64 59,777 -1.43(-2.11%)
Aug 13, 2021 69.62 69.62 67.95 68.07 39,906 -1.49(-2.14%)
Aug 12, 2021 69.30 69.56 68.58 69.56 63,512 +0.09(+0.13%)
Aug 11, 2021 70.71 70.71 68.64 69.47 93,136 -0.96(-1.36%)
Aug 10, 2021 70.60 70.85 70.17 70.43 63,098 +0.35(+0.50%)
Aug 09, 2021 68.99 70.43 68.80 70.08 39,881 +1.17(+1.70%)
Aug 06, 2021 70.31 70.31 68.70 68.91 44,779 -1.08(-1.55%)
Aug 05, 2021 70.17 70.28 69.23 69.99 52,571 -0.09(-0.13%)
Aug 04, 2021 70.23 70.98 69.85 70.08 30,517 -0.53(-0.75%)
Aug 03, 2021 70.22 70.82 69.89 70.61 34,270 +0.81(+1.16%)
Aug 02, 2021 70.98 70.98 69.72 69.80 86,258 -0.58(-0.82%)
Jul 30, 2021 69.20 71.13 69.20 70.37 89,201 +0.42(+0.60%)
Jul 29, 2021 69.76 70.52 69.55 69.95 63,450 +0.52(+0.74%)
Jul 28, 2021 67.33 69.68 67.25 69.44 28,820 +2.27(+3.38%)
Jul 27, 2021 67.69 67.69 65.81 67.17 45,858 -0.58(-0.85%)
Jul 26, 2021 67.75 68.64 67.21 67.74 37,892 -0.30(-0.44%)
Jul 23, 2021 68.61 68.61 67.45 68.04 44,648 -0.73(-1.06%)
Jul 22, 2021 69.67 69.77 68.51 68.77 40,221 -0.97(-1.40%)
Jul 21, 2021 67.85 69.83 67.85 69.75 38,661 +2.11(+3.13%)
Jul 20, 2021 66.05 67.83 65.60 67.63 100,310 +1.94(+2.95%)
Jul 19, 2021 64.51 65.84 63.98 65.69 54,038 -0.48(-0.72%)
Jul 16, 2021 67.41 67.41 65.95 66.17 50,412 -0.72(-1.08%)
Jul 15, 2021 67.61 68.46 66.15 66.89 55,539 -1.06(-1.56%)
Jul 14, 2021 70.71 70.71 67.87 67.95 42,222 -2.15(-3.07%)
Jul 13, 2021 71.17 71.62 70.10 70.11 50,162 -1.77(-2.47%)
Jul 12, 2021 71.37 71.96 70.89 71.88 26,254 +0.65(+0.92%)
Jul 09, 2021 71.15 71.23 70.34 71.23 39,473 +0.76(+1.08%)
Jul 08, 2021 69.58 70.89 68.77 70.47 43,234 -1.02(-1.43%)
Jul 07, 2021 73.50 73.68 71.07 71.49 35,225 -1.60(-2.19%)
Jul 06, 2021 73.11 73.40 72.35 73.09 41,377 -0.18(-0.24%)
Jul 02, 2021 73.68 74.12 73.02 73.27 35,569 -0.15(-0.20%)
Jul 01, 2021 74.19 74.19 72.69 73.41 38,557 -0.48(-0.65%)
Jun 30, 2021 74.56 74.63 73.54 73.89 40,132 -0.67(-0.90%)
Jun 29, 2021 75.05 75.79 74.35 74.56 75,898 -0.31(-0.42%)
Jun 28, 2021 72.79 74.87 72.79 74.87 100,995 +2.57(+3.56%)
Jun 25, 2021 72.20 73.19 72.09 72.30 331,151 +0.41(+0.57%)
Jun 24, 2021 72.86 72.91 71.61 71.89 77,095 -0.13(-0.18%)
Jun 23, 2021 70.87 72.41 70.87 72.02 57,221 +1.16(+1.64%)
Jun 22, 2021 69.35 70.87 69.35 70.86 60,542 +1.32(+1.89%)
Jun 21, 2021 69.69 69.98 68.59 69.54 64,301 -0.17(-0.24%)
Jun 18, 2021 69.84 70.62 69.17 69.71 190,106 -1.03(-1.46%)
Jun 17, 2021 69.73 70.98 69.56 70.74 65,888 +0.91(+1.30%)
Jun 16, 2021 68.95 70.41 68.80 69.83 74,385 +0.89(+1.30%)
Jun 15, 2021 70.33 70.33 68.75 68.94 53,565 -1.48(-2.10%)
Jun 14, 2021 70.80 71.34 70.20 70.41 77,636 +0.09(+0.12%)
Jun 11, 2021 70.15 70.37 69.80 70.33 77,443 +0.40(+0.57%)
Jun 10, 2021 69.16 70.07 68.87 69.93 31,096 +0.67(+0.97%)
Jun 09, 2021 69.71 70.27 69.22 69.26 36,818 -0.02(-0.03%)
Jun 08, 2021 68.95 69.46 67.94 69.28 50,525 +1.11(+1.63%)
Jun 07, 2021 67.22 68.22 66.65 68.17 31,012 +1.09(+1.62%)
Jun 04, 2021 66.90 67.59 66.90 67.08 35,633 +0.47(+0.70%)
Jun 03, 2021 67.05 67.80 66.52 66.61 66,171 -0.80(-1.18%)
Jun 02, 2021 67.58 67.62 66.90 67.41 65,707 +0.16(+0.23%)
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.