Skip to main content

Alps Clean Energy ETF (NY: ACES )

51.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 30.57 30.60 30.12 30.23 13,062 -0.07(-0.24%)
Aug 29, 2019 30.37 30.37 30.21 30.30 2,129 +0.21(+0.70%)
Aug 28, 2019 29.90 30.15 29.87 30.09 22,435 +0.18(+0.62%)
Aug 27, 2019 30.43 30.43 29.89 29.91 4,109 -0.19(-0.63%)
Aug 26, 2019 29.93 30.13 29.92 30.09 13,410 +0.20(+0.68%)
Aug 23, 2019 30.31 30.58 29.88 29.89 3,645 -0.59(-1.95%)
Aug 22, 2019 30.73 30.73 30.45 30.49 3,241 -0.08(-0.27%)
Aug 21, 2019 30.82 30.82 30.56 30.57 23,728 -0.11(-0.37%)
Aug 20, 2019 30.78 30.86 30.61 30.68 6,449 -0.12(-0.39%)
Aug 19, 2019 31.37 31.37 30.65 30.80 331,323 +0.36(+1.18%)
Aug 16, 2019 30.26 30.48 30.06 30.45 5,366 +0.69(+2.33%)
Aug 15, 2019 30.11 30.11 29.63 29.75 8,369 -0.04(-0.12%)
Aug 14, 2019 30.34 30.34 29.72 29.79 13,786 -0.88(-2.86%)
Aug 13, 2019 30.24 30.69 30.19 30.67 6,906 +0.43(+1.43%)
Aug 12, 2019 30.39 30.39 30.06 30.24 4,353 -0.32(-1.04%)
Aug 09, 2019 31.12 31.12 30.55 30.55 8,404 -0.58(-1.87%)
Aug 08, 2019 32.10 32.10 30.75 31.14 5,780 +0.54(+1.78%)
Aug 07, 2019 29.88 30.65 29.87 30.59 6,737 +0.50(+1.65%)
Aug 06, 2019 29.91 30.15 29.82 30.10 43,502 +0.62(+2.09%)
Aug 05, 2019 32.09 32.09 29.16 29.48 24,197 -1.13(-3.68%)
Aug 02, 2019 30.64 30.64 30.39 30.61 12,657 -0.07(-0.22%)
Aug 01, 2019 30.71 31.41 30.66 30.67 9,523 +0.19(+0.63%)
Jul 31, 2019 31.75 31.75 30.48 30.48 8,287 +0.19(+0.64%)
Jul 30, 2019 29.96 30.29 29.96 30.29 3,980 +0.18(+0.58%)
Jul 29, 2019 30.06 30.60 29.95 30.11 7,804 +0.14(+0.48%)
Jul 26, 2019 29.96 30.45 29.76 29.97 10,227 +0.17(+0.57%)
Jul 25, 2019 30.22 30.22 29.76 29.80 6,916 -0.48(-1.59%)
Jul 24, 2019 30.07 30.28 30.07 30.28 2,839 +0.22(+0.72%)
Jul 23, 2019 30.28 30.28 29.94 30.06 5,712 -0.08(-0.26%)
Jul 22, 2019 30.19 30.19 30.05 30.14 5,775 +0.01(+0.03%)
Jul 19, 2019 30.23 30.32 30.13 30.13 3,847 -0.01(-0.02%)
Jul 18, 2019 30.07 30.14 29.97 30.14 2,048 +0.10(+0.32%)
Jul 17, 2019 30.13 30.18 30.02 30.04 7,145 -0.03(-0.10%)
Jul 16, 2019 30.10 30.14 30.03 30.07 22,475 +0.08(+0.26%)
Jul 15, 2019 30.13 30.13 29.84 29.99 9,849 +0.04(+0.12%)
Jul 12, 2019 30.00 30.00 29.88 29.96 4,354 +0.15(+0.51%)
Jul 11, 2019 29.93 29.95 29.80 29.80 4,724 -0.10(-0.33%)
Jul 10, 2019 30.12 30.12 29.75 29.90 6,614 +0.05(+0.15%)
Jul 09, 2019 29.73 29.89 29.73 29.86 7,846 +0.07(+0.23%)
Jul 08, 2019 29.84 29.90 29.75 29.79 8,660 -0.04(-0.13%)
Jul 05, 2019 29.72 29.88 29.49 29.83 5,670 +0.02(+0.05%)
Jul 03, 2019 29.85 29.93 29.81 29.81 4,050 +0.26(+0.86%)
Jul 02, 2019 29.34 29.56 29.34 29.56 17,901 +0.05(+0.18%)
Jul 01, 2019 29.80 33.05 29.46 29.51 4,475 +0.24(+0.83%)
Jun 28, 2019 29.23 29.28 29.13 29.26 1,417 +0.26(+0.90%)
Jun 27, 2019 28.71 29.02 28.71 29.00 5,780 +0.50(+1.76%)
Jun 26, 2019 28.77 28.77 28.50 28.50 15,743 -0.02(-0.08%)
Jun 25, 2019 28.72 28.78 28.52 28.52 13,812 -0.39(-1.36%)
Jun 24, 2019 28.98 29.13 28.92 28.92 2,897 -0.01(-0.02%)
Jun 21, 2019 28.88 28.99 28.88 28.92 15,594 -0.13(-0.44%)
Jun 20, 2019 29.03 29.06 28.95 29.05 3,700 +0.11(+0.39%)
Jun 19, 2019 28.95 28.95 28.75 28.93 6,718 +0.05(+0.18%)
Jun 18, 2019 28.27 29.04 28.27 28.88 7,381 +0.64(+2.28%)
Jun 17, 2019 28.20 28.28 28.15 28.24 13,650 +0.09(+0.32%)
Jun 14, 2019 28.20 28.25 28.08 28.15 1,721 -0.14(-0.51%)
Jun 13, 2019 28.24 28.34 28.16 28.29 2,398 +0.34(+1.20%)
Jun 12, 2019 28.16 28.24 27.95 27.96 12,244 -0.26(-0.92%)
Jun 11, 2019 28.34 28.38 28.15 28.22 4,872 +0.01(+0.04%)
Jun 10, 2019 28.64 28.64 28.09 28.20 28,181 +0.31(+1.11%)
Jun 07, 2019 27.94 27.97 27.90 27.90 2,328 +0.30(+1.08%)
Jun 06, 2019 27.63 27.63 27.44 27.60 2,180 +0.09(+0.35%)
Jun 05, 2019 27.64 27.64 27.48 27.50 2,494 +0.06(+0.23%)
Jun 04, 2019 27.19 27.44 27.19 27.44 2,291 +0.55(+2.06%)
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.