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 (%)
Jan 31, 2023 50.57 52.19 50.57 52.19 97,677 +1.64(+3.24%)
Jan 30, 2023 51.62 51.99 50.54 50.55 67,394 -1.71(-3.27%)
Jan 27, 2023 49.79 53.75 49.45 52.26 68,443 +2.43(+4.87%)
Jan 26, 2023 50.86 51.17 49.18 49.83 39,028 -0.11(-0.22%)
Jan 25, 2023 49.34 50.13 48.55 49.94 46,001 -0.63(-1.24%)
Jan 24, 2023 50.41 50.98 50.24 50.57 28,715 -0.38(-0.75%)
Jan 23, 2023 49.08 50.96 48.90 50.95 38,163 +2.02(+4.14%)
Jan 20, 2023 48.25 48.92 47.80 48.92 41,517 +0.94(+1.95%)
Jan 19, 2023 49.68 49.68 47.74 47.99 42,335 -2.36(-4.69%)
Jan 18, 2023 51.08 51.92 50.17 50.34 55,342 -0.30(-0.58%)
Jan 17, 2023 50.63 51.06 50.29 50.64 551,353 +0.36(+0.71%)
Jan 13, 2023 49.28 50.30 48.94 50.29 275,720 +0.33(+0.65%)
Jan 12, 2023 49.00 50.00 48.20 49.96 27,171 +1.19(+2.45%)
Jan 11, 2023 46.83 48.79 46.79 48.77 74,356 +2.11(+4.53%)
Jan 10, 2023 45.76 46.65 45.10 46.65 24,624 +1.13(+2.49%)
Jan 09, 2023 45.13 46.24 45.13 45.52 153,621 +1.02(+2.28%)
Jan 06, 2023 43.93 44.76 43.15 44.50 132,123 +0.94(+2.15%)
Jan 05, 2023 44.51 44.55 43.46 43.56 19,273 -1.40(-3.12%)
Jan 04, 2023 44.32 45.10 44.11 44.97 35,393 +1.14(+2.61%)
Jan 03, 2023 45.44 45.83 43.55 43.82 19,025 -1.08(-2.40%)
Dec 30, 2022 44.35 45.00 44.26 44.90 140,836 +0.02(+0.04%)
Dec 29, 2022 44.12 45.17 43.92 44.88 78,753 +1.32(+3.04%)
Dec 28, 2022 44.18 44.63 43.46 43.55 157,989 -0.60(-1.36%)
Dec 27, 2022 45.60 45.60 43.98 44.16 80,214 -1.75(-3.81%)
Dec 23, 2022 46.16 46.27 45.42 45.90 48,864 -0.24(-0.51%)
Dec 22, 2022 47.52 47.52 45.31 46.14 170,567 -1.73(-3.62%)
Dec 21, 2022 47.47 48.06 46.67 47.87 104,602 +0.69(+1.46%)
Dec 20, 2022 47.33 48.31 46.85 47.18 142,846 -0.40(-0.85%)
Dec 19, 2022 49.19 49.19 47.33 47.59 51,407 -1.49(-3.03%)
Dec 16, 2022 49.87 50.23 48.53 49.07 287,228 -1.17(-2.33%)
Dec 15, 2022 51.12 51.90 50.18 50.24 78,839 -1.52(-2.95%)
Dec 14, 2022 51.39 52.50 51.39 51.77 120,049 +0.34(+0.67%)
Dec 13, 2022 52.38 52.95 50.80 51.42 72,552 +0.91(+1.79%)
Dec 12, 2022 50.01 50.98 49.71 50.52 80,573 +0.37(+0.73%)
Dec 09, 2022 50.35 50.87 49.98 50.15 67,483 -0.61(-1.21%)
Dec 08, 2022 50.82 51.36 50.32 50.76 52,734 +0.04(+0.08%)
Dec 07, 2022 50.89 51.18 50.19 50.73 27,966 -0.31(-0.60%)
Dec 06, 2022 53.46 53.46 50.51 51.03 37,483 -2.46(-4.60%)
Dec 05, 2022 54.36 54.36 53.29 53.49 43,835 -1.36(-2.48%)
Dec 02, 2022 53.27 55.01 53.27 54.85 41,678 +1.09(+2.03%)
Dec 01, 2022 55.02 55.07 53.63 53.76 57,152 -1.14(-2.08%)
Nov 30, 2022 52.61 54.90 52.37 54.90 45,678 +2.48(+4.73%)
Nov 29, 2022 52.94 53.27 52.40 52.42 13,617 -0.48(-0.91%)
Nov 28, 2022 53.70 54.25 52.72 52.90 73,052 -1.69(-3.10%)
Nov 25, 2022 54.29 54.78 54.19 54.59 21,972 +0.20(+0.36%)
Nov 23, 2022 53.63 54.48 53.63 54.40 14,715 +0.82(+1.52%)
Nov 22, 2022 53.19 53.62 52.50 53.58 44,896 +0.51(+0.96%)
Nov 21, 2022 53.49 53.49 52.59 53.07 74,662 -1.11(-2.05%)
Nov 18, 2022 55.22 55.22 53.69 54.18 127,966 -0.38(-0.70%)
Nov 17, 2022 53.81 54.73 53.40 54.56 83,420 -0.75(-1.35%)
Nov 16, 2022 55.69 56.00 54.78 55.31 72,360 -0.77(-1.37%)
Nov 15, 2022 56.80 57.04 55.84 56.08 32,495 +0.73(+1.32%)
Nov 14, 2022 55.75 55.85 54.34 55.35 77,611 -0.75(-1.33%)
Nov 11, 2022 55.52 56.92 55.52 56.10 43,200 +0.47(+0.85%)
Nov 10, 2022 53.71 56.05 53.08 55.62 121,724 +4.42(+8.63%)
Nov 09, 2022 53.02 53.02 50.98 51.21 54,845 -1.36(-2.59%)
Nov 08, 2022 52.19 53.18 51.72 52.57 48,865 +0.77(+1.49%)
Nov 07, 2022 53.17 53.17 51.21 51.80 50,052 -0.80(-1.52%)
Nov 04, 2022 54.03 54.09 51.37 52.59 39,901 -0.16(-0.30%)
Nov 03, 2022 51.24 53.40 51.24 52.75 31,406 +1.25(+2.43%)
Nov 02, 2022 53.30 51.42 51.50 36,837 -1.99(-3.72%)
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.