Skip to main content

Alps Clean Energy ETF (NY: ACES )

56.41 -1.07 (-1.86%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 54.42 54.62 52.66 53.23 412,329 -0.96(-1.77%)
May 27, 2022 51.99 54.24 51.99 54.19 164,086 +2.62(+5.08%)
May 26, 2022 49.62 51.93 49.62 51.57 36,379 +1.98(+3.99%)
May 25, 2022 48.35 49.78 48.35 49.59 95,412 +1.06(+2.18%)
May 24, 2022 49.31 49.63 47.98 48.53 98,567 -1.44(-2.88%)
May 23, 2022 49.63 50.09 48.34 49.97 96,859 +0.42(+0.85%)
May 20, 2022 50.72 50.79 47.98 49.55 113,596 -0.52(-1.04%)
May 19, 2022 48.39 50.64 48.39 50.07 171,648 +1.64(+3.39%)
May 18, 2022 48.41 50.19 48.03 48.43 147,686 -0.61(-1.24%)
May 17, 2022 47.95 49.04 47.44 49.04 91,622 +2.24(+4.79%)
May 16, 2022 47.33 48.24 46.72 46.80 79,606 -0.79(-1.66%)
May 13, 2022 45.73 48.09 45.61 47.59 90,788 +3.21(+7.23%)
May 12, 2022 43.11 45.67 42.66 44.38 278,345 +0.59(+1.35%)
May 11, 2022 46.36 46.74 43.53 43.79 255,653 -2.82(-6.05%)
May 10, 2022 48.31 48.71 45.19 46.61 113,511 -0.62(-1.31%)
May 09, 2022 49.85 49.85 46.94 47.23 136,300 -4.04(-7.88%)
May 06, 2022 52.45 52.45 50.38 51.27 116,903 -1.47(-2.79%)
May 05, 2022 54.87 54.87 52.16 52.74 77,531 -2.55(-4.61%)
May 04, 2022 52.62 55.34 52.25 55.29 36,769 +3.12(+5.98%)
May 03, 2022 51.12 52.65 51.12 52.17 49,218 +1.02(+1.99%)
May 02, 2022 49.74 51.21 49.46 51.15 73,231 +1.04(+2.08%)
Apr 29, 2022 51.18 52.35 50.00 50.11 68,758 -1.21(-2.36%)
Apr 28, 2022 51.48 51.57 49.42 51.32 65,832 +0.38(+0.75%)
Apr 27, 2022 51.13 52.30 50.75 50.94 28,592 +0.41(+0.81%)
Apr 26, 2022 52.25 52.25 50.47 50.53 43,388 -2.02(-3.84%)
Apr 25, 2022 51.47 52.55 51.31 52.55 42,662 +0.37(+0.71%)
Apr 22, 2022 53.24 53.96 51.87 52.18 273,084 -1.22(-2.28%)
Apr 21, 2022 57.09 53.10 53.40 52,135 -2.81(-5.00%)
Apr 20, 2022 58.16 58.16 56.13 56.21 31,515 -1.61(-2.78%)
Apr 19, 2022 56.62 57.98 56.15 57.82 32,819 +1.49(+2.65%)
Apr 18, 2022 57.20 57.20 55.99 56.33 45,724 -0.86(-1.50%)
Apr 14, 2022 58.45 58.45 57.15 57.19 28,056 -1.43(-2.44%)
Apr 13, 2022 57.39 58.62 57.15 58.62 29,260 +1.18(+2.05%)
Apr 12, 2022 59.08 59.45 57.25 57.44 213,486 -0.59(-1.02%)
Apr 11, 2022 58.06 58.95 57.50 58.03 233,525 -0.81(-1.38%)
Apr 08, 2022 60.13 60.13 58.72 58.84 112,995 -1.61(-2.66%)
Apr 07, 2022 60.86 61.23 59.04 60.45 203,372 -0.36(-0.59%)
Apr 06, 2022 61.99 62.12 60.05 60.81 145,589 -1.80(-2.87%)
Apr 05, 2022 65.13 65.66 62.45 62.61 139,968 -2.44(-3.75%)
Apr 04, 2022 63.50 65.18 63.50 65.05 101,954 +1.98(+3.14%)
Apr 01, 2022 63.50 63.90 62.49 63.07 106,251 -0.25(-0.39%)
Mar 31, 2022 63.49 64.25 62.87 63.32 31,371 -0.16(-0.25%)
Mar 30, 2022 64.34 65.00 63.19 63.48 56,557 -1.18(-1.82%)
Mar 29, 2022 62.75 64.86 62.51 64.66 40,849 +2.27(+3.64%)
Mar 28, 2022 62.08 63.18 61.46 62.39 37,669 +0.32(+0.52%)
Mar 25, 2022 63.35 63.35 61.30 62.07 29,961 -0.98(-1.55%)
Mar 24, 2022 62.25 63.08 61.26 63.05 67,500 +1.02(+1.64%)
Mar 23, 2022 61.78 63.28 61.40 62.03 71,264 -0.30(-0.48%)
Mar 22, 2022 61.06 62.61 61.06 62.33 33,562 +1.53(+2.52%)
Mar 21, 2022 61.57 62.00 60.30 60.80 45,614 -0.78(-1.27%)
Mar 18, 2022 60.44 61.97 60.44 61.58 449,408 +0.69(+1.13%)
Mar 17, 2022 58.69 60.95 58.69 60.89 171,964 +1.77(+2.99%)
Mar 16, 2022 57.91 59.18 57.31 59.12 143,492 +1.91(+3.34%)
Mar 15, 2022 55.61 57.24 55.04 57.21 41,829 +1.47(+2.64%)
Mar 14, 2022 58.42 58.42 55.46 55.74 91,341 -2.77(-4.73%)
Mar 11, 2022 60.46 60.73 58.47 58.51 43,431 -1.36(-2.27%)
Mar 10, 2022 59.33 59.87 58.42 59.87 115,104 -0.11(-0.18%)
Mar 09, 2022 59.74 60.41 58.85 59.98 107,316 +0.74(+1.25%)
Mar 08, 2022 56.53 60.23 56.45 59.24 114,769 +3.09(+5.50%)
Mar 07, 2022 55.36 57.33 55.36 56.15 84,628 +1.27(+2.31%)
Mar 04, 2022 55.03 55.88 54.31 54.88 49,862 -0.60(-1.08%)
Mar 03, 2022 56.72 56.72 55.15 55.48 55,783 -0.85(-1.51%)
Mar 02, 2022 56.62 56.62 55.25 56.33 157,083 -0.51(-0.90%)
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.