Skip to main content

Alps Clean Energy ETF (NY: ACES )

29.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 61.71 62.53 61.20 61.94 166,906 +0.92(+1.51%)
Aug 30, 2022 62.75 63.17 60.40 61.02 34,691 -1.00(-1.61%)
Aug 29, 2022 61.39 62.92 61.39 62.02 32,301 -0.39(-0.63%)
Aug 26, 2022 64.20 64.59 62.21 62.41 55,075 -1.70(-2.65%)
Aug 25, 2022 63.84 64.11 62.86 64.11 41,027 +1.44(+2.30%)
Aug 24, 2022 60.89 63.15 60.89 62.67 28,299 +1.85(+3.03%)
Aug 23, 2022 60.58 61.45 60.43 60.82 23,587 +0.33(+0.55%)
Aug 22, 2022 60.37 60.85 59.95 60.49 29,545 -1.33(-2.14%)
Aug 19, 2022 63.31 63.31 61.34 61.82 153,230 -2.76(-4.27%)
Aug 18, 2022 64.55 64.97 64.07 64.57 114,537 +0.69(+1.08%)
Aug 17, 2022 64.43 64.87 63.29 63.89 113,930 -1.35(-2.08%)
Aug 16, 2022 65.80 65.80 64.63 65.24 28,825 -0.82(-1.25%)
Aug 15, 2022 65.77 66.67 64.95 66.07 137,618 -0.03(-0.04%)
Aug 12, 2022 64.60 66.13 63.90 66.09 101,550 +2.23(+3.49%)
Aug 11, 2022 65.78 65.78 63.85 63.87 51,866 -0.96(-1.48%)
Aug 10, 2022 63.68 64.87 62.60 64.83 131,972 +3.30(+5.36%)
Aug 09, 2022 61.55 62.12 60.98 61.53 42,876 -0.81(-1.31%)
Aug 08, 2022 62.69 64.12 62.35 62.35 75,438 +1.42(+2.34%)
Aug 05, 2022 60.38 61.84 59.88 60.92 28,618 +0.61(+1.01%)
Aug 04, 2022 59.66 60.47 59.48 60.31 14,937 +0.50(+0.84%)
Aug 03, 2022 59.98 59.98 58.46 59.81 56,155 +0.35(+0.59%)
Aug 02, 2022 57.14 60.05 57.14 59.46 104,549 +1.68(+2.90%)
Aug 01, 2022 58.40 58.40 57.00 57.78 48,388 -0.68(-1.16%)
Jul 29, 2022 56.79 58.65 56.79 58.46 47,744 +1.56(+2.74%)
Jul 28, 2022 55.15 57.16 55.15 56.90 127,610 +4.60(+8.80%)
Jul 27, 2022 51.34 52.36 50.88 52.29 22,778 +2.05(+4.08%)
Jul 26, 2022 51.01 51.18 50.06 50.24 21,369 -0.99(-1.93%)
Jul 25, 2022 51.33 51.33 50.21 51.23 16,316 +0.14(+0.27%)
Jul 22, 2022 52.57 52.94 50.72 51.10 15,880 -1.14(-2.18%)
Jul 21, 2022 51.66 52.34 51.04 52.24 32,023 +0.58(+1.12%)
Jul 20, 2022 50.63 51.97 50.55 51.66 48,854 +1.23(+2.43%)
Jul 19, 2022 49.91 50.68 49.50 50.43 53,297 +1.19(+2.41%)
Jul 18, 2022 49.02 50.31 49.02 49.24 37,496 +1.20(+2.49%)
Jul 15, 2022 48.11 48.13 46.36 48.04 76,365 -0.54(-1.11%)
Jul 14, 2022 47.70 48.60 46.93 48.58 69,342 +0.09(+0.18%)
Jul 13, 2022 47.20 48.98 46.99 48.50 53,223 +0.27(+0.57%)
Jul 12, 2022 48.97 49.08 47.72 48.22 29,091 -0.66(-1.35%)
Jul 11, 2022 51.10 51.10 48.80 48.88 58,116 -2.55(-4.96%)
Jul 08, 2022 50.34 51.98 50.06 51.43 180,548 +0.79(+1.57%)
Jul 07, 2022 48.69 50.94 48.69 50.64 31,267 +2.55(+5.31%)
Jul 06, 2022 48.08 49.08 47.61 48.08 26,297 +0.13(+0.27%)
Jul 05, 2022 46.98 48.06 45.71 47.96 78,718 +0.02(+0.04%)
Jul 01, 2022 47.56 48.27 47.18 47.94 109,064 +0.22(+0.45%)
Jun 30, 2022 46.76 48.23 46.24 47.72 64,009 +0.40(+0.85%)
Jun 29, 2022 48.25 48.27 46.60 47.32 296,903 -1.38(-2.84%)
Jun 28, 2022 50.78 51.14 48.60 48.70 62,413 -1.91(-3.78%)
Jun 27, 2022 50.66 50.98 49.88 50.62 73,745 +0.20(+0.39%)
Jun 24, 2022 50.85 51.20 49.80 50.42 288,488 +0.11(+0.21%)
Jun 23, 2022 49.06 50.47 48.30 50.31 1,572,541 +1.67(+3.43%)
Jun 22, 2022 47.78 49.33 47.67 48.64 162,780 -0.23(-0.46%)
Jun 21, 2022 48.41 49.98 48.38 48.87 147,386 +1.25(+2.63%)
Jun 17, 2022 45.70 47.92 45.70 47.62 387,539 +2.31(+5.10%)
Jun 16, 2022 46.85 47.35 44.82 45.31 246,575 -3.13(-6.47%)
Jun 15, 2022 47.06 48.91 46.79 48.44 73,792 +1.71(+3.67%)
Jun 14, 2022 47.56 47.57 46.17 46.73 76,122 -0.52(-1.10%)
Jun 13, 2022 49.03 49.03 46.84 47.24 267,684 -3.71(-7.28%)
Jun 10, 2022 51.28 52.09 50.67 50.96 48,781 -1.50(-2.86%)
Jun 09, 2022 53.31 53.97 52.39 52.45 55,659 -1.22(-2.28%)
Jun 08, 2022 53.68 54.70 53.26 53.68 81,733 -0.25(-0.47%)
Jun 07, 2022 52.87 53.94 52.78 53.93 254,605 +0.31(+0.58%)
Jun 06, 2022 54.18 54.60 53.08 53.62 143,191 +1.20(+2.30%)
Jun 03, 2022 52.42 53.41 51.93 52.41 214,740 -0.96(-1.80%)
Jun 02, 2022 50.94 53.58 50.75 53.37 100,640 +2.51(+4.93%)
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.