Skip to main content

Alps Clean Energy ETF (NY: ACES )

52.25 -0.26 (-0.50%)
Official Closing Price Updated: 4:10 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 52.81 52.86 52.16 52.51 28,124 -0.51(-0.96%)
Feb 03, 2023 53.11 54.40 52.77 53.02 58,648 -1.19(-2.20%)
Feb 02, 2023 54.62 55.52 53.58 54.21 45,771 +0.39(+0.73%)
Feb 01, 2023 52.69 54.09 51.90 53.82 67,596 +0.94(+1.78%)
Jan 31, 2023 51.24 52.88 51.24 52.88 96,403 +1.66(+3.24%)
Jan 30, 2023 52.30 52.68 51.21 51.22 66,515 -1.73(-3.27%)
Jan 27, 2023 50.45 54.46 50.10 52.95 67,551 +2.46(+4.87%)
Jan 26, 2023 51.53 51.84 49.83 50.49 38,519 -0.11(-0.22%)
Jan 25, 2023 49.99 50.79 49.19 50.60 45,401 -0.63(-1.24%)
Jan 24, 2023 51.08 51.65 50.90 51.23 28,341 -0.39(-0.75%)
Jan 23, 2023 49.73 51.63 49.55 51.62 37,666 +2.05(+4.14%)
Jan 20, 2023 48.89 49.57 48.43 49.57 40,976 +0.95(+1.95%)
Jan 19, 2023 50.34 50.34 48.37 48.62 41,783 -2.39(-4.69%)
Jan 18, 2023 51.76 52.60 50.84 51.01 54,620 -0.30(-0.58%)
Jan 17, 2023 51.30 51.73 50.95 51.31 544,160 +0.36(+0.71%)
Jan 13, 2023 49.93 50.96 49.59 50.95 272,123 +0.33(+0.65%)
Jan 12, 2023 49.65 50.66 48.84 50.62 26,817 +1.21(+2.45%)
Jan 11, 2023 47.45 49.43 47.41 49.41 73,386 +2.14(+4.53%)
Jan 10, 2023 46.36 47.27 45.70 47.27 24,303 +1.15(+2.49%)
Jan 09, 2023 45.73 46.85 45.73 46.12 151,617 +1.03(+2.28%)
Jan 06, 2023 44.51 45.35 43.72 45.09 130,400 +0.95(+2.15%)
Jan 05, 2023 45.10 45.14 44.03 44.14 19,022 -1.42(-3.12%)
Jan 04, 2023 44.91 45.70 44.70 45.56 34,932 +1.16(+2.61%)
Jan 03, 2023 46.04 46.44 44.13 44.40 18,777 -1.09(-2.40%)
Dec 30, 2022 44.94 45.59 44.84 45.49 138,999 +0.02(+0.04%)
Dec 29, 2022 44.70 45.77 44.50 45.47 77,726 +1.34(+3.04%)
Dec 28, 2022 44.76 45.22 44.03 44.13 155,928 -0.61(-1.36%)
Dec 27, 2022 46.20 46.20 44.56 44.74 79,168 -1.77(-3.81%)
Dec 23, 2022 46.77 46.88 46.02 46.51 48,227 -0.24(-0.51%)
Dec 22, 2022 48.15 48.15 45.91 46.75 168,342 -1.76(-3.62%)
Dec 21, 2022 48.10 48.69 47.29 48.51 103,237 +0.70(+1.46%)
Dec 20, 2022 47.96 48.95 47.47 47.81 140,982 -0.41(-0.85%)
Dec 19, 2022 49.84 49.84 47.96 48.22 50,736 -1.51(-3.03%)
Dec 16, 2022 50.53 50.90 49.17 49.72 283,481 -1.19(-2.33%)
Dec 15, 2022 51.79 52.58 50.85 50.91 77,810 -1.55(-2.95%)
Dec 14, 2022 52.07 53.19 52.07 52.45 118,482 +0.35(+0.67%)
Dec 13, 2022 53.07 53.65 51.48 52.10 71,605 +0.92(+1.79%)
Dec 12, 2022 50.67 51.66 50.37 51.19 79,521 +0.37(+0.73%)
Dec 09, 2022 51.02 51.55 50.64 50.81 66,602 -0.62(-1.21%)
Dec 08, 2022 51.50 52.04 50.99 51.44 52,046 +0.04(+0.08%)
Dec 07, 2022 51.57 51.86 50.86 51.40 27,601 -0.31(-0.60%)
Dec 06, 2022 54.17 54.17 51.18 51.71 36,994 -2.49(-4.60%)
Dec 05, 2022 55.07 55.07 54.00 54.20 43,263 -1.38(-2.48%)
Dec 02, 2022 53.98 55.73 53.98 55.57 41,134 +1.11(+2.03%)
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.