Skip to main content

Alps Clean Energy ETF (NY: ACES )

65.63 +0.54 (+0.83%)
Streaming Delayed Price Updated: 10:38 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 65.64 66.09 64.48 65.09 111,824 -1.38(-2.08%)
Aug 16, 2022 67.04 67.04 65.85 66.47 28,292 -0.84(-1.25%)
Aug 15, 2022 67.01 67.92 66.17 67.31 135,074 -0.03(-0.04%)
Aug 12, 2022 65.82 67.38 65.10 67.34 99,673 +2.27(+3.49%)
Aug 11, 2022 67.02 67.02 65.05 65.07 50,907 -0.98(-1.48%)
Aug 10, 2022 64.88 66.09 63.78 66.05 129,532 +3.36(+5.36%)
Aug 09, 2022 62.71 63.29 62.13 62.69 42,084 -0.83(-1.31%)
Aug 08, 2022 63.87 65.33 63.52 63.52 74,043 +1.45(+2.34%)
Aug 05, 2022 61.52 63.00 61.01 62.07 28,089 +0.62(+1.01%)
Aug 04, 2022 60.78 61.60 60.60 61.45 14,661 +0.51(+0.84%)
Aug 03, 2022 61.11 61.11 59.56 60.94 55,117 +0.36(+0.59%)
Aug 02, 2022 58.22 61.18 58.22 60.58 102,616 +1.71(+2.90%)
Aug 01, 2022 59.50 59.50 58.07 58.87 47,494 -0.69(-1.16%)
Jul 29, 2022 57.86 59.76 57.86 59.56 46,862 +1.59(+2.74%)
Jul 28, 2022 56.19 58.24 56.19 57.97 125,251 +4.69(+8.80%)
Jul 27, 2022 52.31 53.35 51.84 53.28 22,357 +2.09(+4.08%)
Jul 26, 2022 51.97 52.14 51.00 51.19 20,974 -1.01(-1.93%)
Jul 25, 2022 52.30 52.30 51.16 52.20 16,015 +0.14(+0.27%)
Jul 22, 2022 53.56 53.94 51.68 52.06 15,587 -1.16(-2.18%)
Jul 21, 2022 52.63 53.33 52.00 53.22 31,431 +0.59(+1.12%)
Jul 20, 2022 51.58 52.95 51.50 52.63 47,951 +1.25(+2.43%)
Jul 19, 2022 50.85 51.63 50.44 51.38 52,312 +1.21(+2.41%)
Jul 18, 2022 49.94 51.26 49.94 50.17 36,803 +1.22(+2.49%)
Jul 15, 2022 49.02 49.04 47.23 48.95 74,953 -0.55(-1.11%)
Jul 14, 2022 48.60 49.52 47.81 49.50 68,060 +0.09(+0.18%)
Jul 13, 2022 48.09 49.90 47.88 49.41 52,239 +0.28(+0.57%)
Jul 12, 2022 49.89 50.00 48.62 49.13 28,554 -0.67(-1.35%)
Jul 11, 2022 52.06 52.06 49.72 49.80 57,042 -2.60(-4.96%)
Jul 08, 2022 51.29 52.96 51.00 52.40 177,210 +0.81(+1.57%)
Jul 07, 2022 49.61 51.90 49.61 51.59 30,689 +2.60(+5.31%)
Jul 06, 2022 48.99 50.00 48.51 48.99 25,811 +0.13(+0.27%)
Jul 05, 2022 47.86 48.97 46.57 48.86 77,263 +0.02(+0.04%)
Jul 01, 2022 48.46 49.18 48.07 48.84 107,048 +0.22(+0.45%)
Jun 30, 2022 47.64 49.14 47.11 48.62 62,826 +0.41(+0.85%)
Jun 29, 2022 49.16 49.18 47.48 48.21 291,413 -1.41(-2.84%)
Jun 28, 2022 51.74 52.10 49.52 49.62 61,259 -1.95(-3.78%)
Jun 27, 2022 51.61 51.94 50.82 51.57 72,382 +0.20(+0.39%)
Jun 24, 2022 51.81 52.16 50.74 51.37 283,154 +0.11(+0.21%)
Jun 23, 2022 49.98 51.42 49.21 51.26 1,543,462 +1.57(+3.16%)
Jun 22, 2022 48.81 50.39 48.69 49.69 159,357 -0.23(-0.46%)
Jun 21, 2022 49.45 51.05 49.42 49.92 144,286 +1.28(+2.63%)
Jun 17, 2022 46.68 48.95 46.68 48.64 379,388 +2.36(+5.10%)
Jun 16, 2022 47.86 48.37 45.78 46.28 241,389 -3.20(-6.47%)
Jun 15, 2022 48.07 49.96 47.80 49.48 72,240 +1.75(+3.67%)
Jun 14, 2022 48.58 48.59 47.16 47.73 74,521 -0.53(-1.10%)
Jun 13, 2022 50.08 50.08 47.85 48.26 262,054 -3.79(-7.28%)
Jun 10, 2022 52.38 53.20 51.76 52.05 47,755 -1.53(-2.86%)
Jun 09, 2022 54.46 55.12 53.52 53.58 54,489 -1.25(-2.28%)
Jun 08, 2022 54.83 55.88 54.40 54.83 80,014 -0.26(-0.47%)
Jun 07, 2022 54.01 55.09 53.91 55.09 249,250 +0.32(+0.58%)
Jun 06, 2022 55.34 55.77 54.22 54.77 140,180 +1.23(+2.30%)
Jun 03, 2022 53.55 54.56 53.05 53.54 210,224 -0.98(-1.80%)
Jun 02, 2022 52.03 54.73 51.84 54.52 98,524 +2.56(+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.