Skip to main content

Alps Clean Energy ETF (NY: ACES )

28.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 74.36 74.42 73.34 73.69 40,244 -0.67(-0.90%)
Jun 29, 2021 74.84 75.58 74.14 74.36 76,109 -0.31(-0.42%)
Jun 28, 2021 72.59 74.67 72.59 74.67 101,275 +2.57(+3.56%)
Jun 25, 2021 72.00 72.99 71.89 72.10 332,069 +0.41(+0.57%)
Jun 24, 2021 72.65 72.70 71.41 71.69 77,308 -0.13(-0.18%)
Jun 23, 2021 70.67 72.21 70.67 71.82 57,379 +1.16(+1.64%)
Jun 22, 2021 69.16 70.67 69.16 70.66 60,710 +1.31(+1.89%)
Jun 21, 2021 69.50 69.78 68.40 69.35 64,479 -0.17(-0.24%)
Jun 18, 2021 69.64 70.43 68.98 69.52 190,634 -1.03(-1.46%)
Jun 17, 2021 69.54 70.79 69.37 70.55 66,071 +0.91(+1.30%)
Jun 16, 2021 68.75 70.22 68.61 69.64 74,592 +0.89(+1.30%)
Jun 15, 2021 70.13 70.13 68.56 68.75 53,714 -1.47(-2.10%)
Jun 14, 2021 70.61 71.14 70.01 70.22 77,852 +0.09(+0.12%)
Jun 11, 2021 69.96 70.17 69.61 70.13 77,658 +0.40(+0.57%)
Jun 10, 2021 68.97 69.88 68.68 69.73 31,182 +0.67(+0.97%)
Jun 09, 2021 69.52 70.07 69.02 69.07 36,921 -0.02(-0.03%)
Jun 08, 2021 68.75 69.27 67.76 69.08 50,665 +1.11(+1.63%)
Jun 07, 2021 67.03 68.03 66.46 67.98 31,098 +1.09(+1.62%)
Jun 04, 2021 66.72 67.41 66.72 66.89 35,732 +0.47(+0.70%)
Jun 03, 2021 66.86 67.61 66.33 66.43 66,355 -0.80(-1.18%)
Jun 02, 2021 67.39 67.44 66.72 67.22 65,890 +0.16(+0.23%)
Jun 01, 2021 67.57 68.08 66.52 67.07 53,171 +0.01(+0.01%)
May 28, 2021 68.06 68.34 66.90 67.06 276,018 -0.30(-0.45%)
May 27, 2021 66.99 67.36 66.48 67.36 89,544 +0.70(+1.05%)
May 26, 2021 65.26 66.73 65.03 66.66 40,953 +1.65(+2.54%)
May 25, 2021 65.80 65.92 64.75 65.01 76,142 -0.58(-0.89%)
May 24, 2021 66.26 66.26 65.06 65.59 54,722 +0.03(+0.04%)
May 21, 2021 65.73 66.02 65.25 65.57 36,067 +0.47(+0.71%)
May 20, 2021 64.43 65.39 64.43 65.10 40,435 +1.32(+2.07%)
May 19, 2021 61.48 63.78 61.27 63.78 79,623 +0.93(+1.48%)
May 18, 2021 61.71 63.60 61.60 62.85 95,877 +1.16(+1.89%)
May 17, 2021 61.59 61.83 60.58 61.69 46,327 -0.58(-0.93%)
May 14, 2021 61.13 62.34 60.99 62.27 46,084 +2.26(+3.76%)
May 13, 2021 60.36 61.49 59.19 60.01 75,189 +0.06(+0.10%)
May 12, 2021 62.12 62.29 59.89 59.95 89,596 -3.06(-4.86%)
May 11, 2021 60.09 63.34 59.88 63.02 121,291 +0.14(+0.22%)
May 10, 2021 65.55 65.57 62.79 62.88 105,342 -2.69(-4.10%)
May 07, 2021 65.30 66.79 65.30 65.57 50,193 +0.50(+0.77%)
May 06, 2021 65.59 65.71 63.84 65.06 413,331 -0.68(-1.03%)
May 05, 2021 66.88 67.08 65.15 65.74 181,393 -0.63(-0.95%)
May 04, 2021 67.86 67.89 65.83 66.37 117,643 -2.70(-3.92%)
May 03, 2021 70.76 70.98 68.93 69.08 73,033 -1.51(-2.14%)
Apr 30, 2021 71.39 71.88 70.41 70.59 84,375 -1.87(-2.58%)
Apr 29, 2021 74.14 74.16 71.67 72.46 67,452 -0.94(-1.28%)
Apr 28, 2021 73.68 73.77 72.72 73.40 55,836 -1.05(-1.41%)
Apr 27, 2021 75.01 75.09 74.16 74.45 59,787 -0.43(-0.57%)
Apr 26, 2021 74.41 74.88 73.20 74.87 55,624 +1.13(+1.54%)
Apr 23, 2021 72.22 73.85 72.22 73.74 81,384 +1.91(+2.66%)
Apr 22, 2021 72.11 73.21 71.31 71.83 112,722 +0.51(+0.72%)
Apr 21, 2021 68.59 71.32 68.59 71.31 56,864 +2.22(+3.21%)
Apr 20, 2021 69.76 70.66 68.31 69.09 57,550 -0.79(-1.12%)
Apr 19, 2021 71.89 72.10 69.22 69.88 85,873 -2.46(-3.40%)
Apr 16, 2021 71.05 72.47 70.82 72.34 342,144 +1.52(+2.15%)
Apr 15, 2021 72.73 72.90 69.79 70.82 104,748 -1.67(-2.30%)
Apr 14, 2021 73.52 74.26 72.49 72.49 80,794 -0.65(-0.89%)
Apr 13, 2021 72.32 73.14 71.60 73.14 72,447 +0.60(+0.83%)
Apr 12, 2021 73.04 73.35 71.69 72.54 190,140 -1.11(-1.50%)
Apr 09, 2021 73.68 73.82 72.83 73.64 90,770 -0.34(-0.46%)
Apr 08, 2021 73.66 74.59 73.35 73.98 67,969 +0.88(+1.21%)
Apr 07, 2021 75.42 75.42 72.71 73.10 66,516 -2.35(-3.11%)
Apr 06, 2021 74.76 75.97 74.62 75.44 83,177 +1.18(+1.59%)
Apr 05, 2021 77.68 77.68 74.26 74.26 684,694 -1.59(-2.10%)
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.