Skip to main content

Alps Clean Energy ETF (NY: ACES )

28.85 -0.15 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 29.36 29.39 28.92 29.03 13,602 -0.07(-0.24%)
Aug 29, 2019 29.16 29.16 29.01 29.10 2,217 +0.20(+0.70%)
Aug 28, 2019 28.72 28.96 28.69 28.90 23,362 +0.18(+0.62%)
Aug 27, 2019 29.22 29.22 28.70 28.72 4,278 -0.18(-0.63%)
Aug 26, 2019 28.74 28.93 28.74 28.90 13,965 +0.19(+0.68%)
Aug 23, 2019 29.11 29.37 28.70 28.71 3,796 -0.57(-1.95%)
Aug 22, 2019 29.51 29.51 29.24 29.28 3,375 -0.08(-0.27%)
Aug 21, 2019 29.60 29.60 29.35 29.36 24,709 -0.11(-0.37%)
Aug 20, 2019 29.56 29.64 29.40 29.47 6,715 -0.12(-0.39%)
Aug 19, 2019 30.13 30.13 29.44 29.58 345,019 +0.34(+1.18%)
Aug 16, 2019 29.06 29.27 28.86 29.24 5,588 +0.66(+2.33%)
Aug 15, 2019 28.92 28.92 28.45 28.57 8,715 -0.03(-0.12%)
Aug 14, 2019 29.13 29.13 28.54 28.61 14,356 -0.84(-2.86%)
Aug 13, 2019 29.04 29.47 28.99 29.45 7,192 +0.41(+1.43%)
Aug 12, 2019 29.19 29.19 28.87 29.04 4,533 -0.31(-1.04%)
Aug 09, 2019 29.88 29.88 29.34 29.34 8,752 -0.56(-1.87%)
Aug 08, 2019 30.82 30.82 29.53 29.90 6,019 +0.52(+1.78%)
Aug 07, 2019 28.69 29.44 28.69 29.38 7,016 +0.48(+1.65%)
Aug 06, 2019 28.73 28.95 28.64 28.90 45,300 +0.59(+2.09%)
Aug 05, 2019 30.81 30.81 28.00 28.31 25,197 -1.08(-3.68%)
Aug 02, 2019 29.43 29.43 29.18 29.39 13,180 -0.06(-0.22%)
Aug 01, 2019 29.49 30.17 29.44 29.46 9,917 +0.18(+0.63%)
Jul 31, 2019 30.49 30.49 29.27 29.27 8,629 +0.19(+0.64%)
Jul 30, 2019 28.77 29.08 28.77 29.08 4,145 +0.17(+0.58%)
Jul 29, 2019 28.87 29.39 28.76 28.92 8,126 +0.14(+0.48%)
Jul 26, 2019 28.77 29.24 28.58 28.78 10,650 +0.16(+0.57%)
Jul 25, 2019 29.02 29.02 28.58 28.61 7,201 -0.46(-1.59%)
Jul 24, 2019 28.88 29.08 28.88 29.08 2,956 +0.21(+0.72%)
Jul 23, 2019 29.08 29.08 28.76 28.87 5,948 -0.07(-0.26%)
Jul 22, 2019 28.99 28.99 28.86 28.94 6,014 +0.01(+0.03%)
Jul 19, 2019 29.03 29.11 28.93 28.93 4,006 -0.01(-0.02%)
Jul 18, 2019 28.88 28.94 28.78 28.94 2,133 +0.09(+0.32%)
Jul 17, 2019 28.93 28.98 28.83 28.85 7,441 -0.03(-0.10%)
Jul 16, 2019 28.91 28.95 28.84 28.88 23,404 +0.08(+0.26%)
Jul 15, 2019 28.93 28.93 28.66 28.80 10,256 +0.04(+0.12%)
Jul 12, 2019 28.81 28.81 28.69 28.77 4,534 +0.15(+0.51%)
Jul 11, 2019 28.74 28.76 28.62 28.62 4,920 -0.09(-0.33%)
Jul 10, 2019 28.92 28.92 28.57 28.72 6,887 +0.04(+0.15%)
Jul 09, 2019 28.55 28.71 28.55 28.67 8,171 +0.07(+0.23%)
Jul 08, 2019 28.66 28.71 28.57 28.61 9,018 -0.04(-0.13%)
Jul 05, 2019 28.54 28.70 28.32 28.64 5,904 +0.02(+0.05%)
Jul 03, 2019 28.66 28.74 28.63 28.63 4,217 +0.25(+0.86%)
Jul 02, 2019 28.18 28.38 28.18 28.38 18,641 +0.05(+0.18%)
Jul 01, 2019 28.62 31.74 28.29 28.33 4,660 +0.23(+0.83%)
Jun 28, 2019 28.07 28.12 27.98 28.10 1,476 +0.25(+0.90%)
Jun 27, 2019 27.57 27.87 27.57 27.85 6,019 +0.48(+1.76%)
Jun 26, 2019 27.63 27.63 27.37 27.37 16,394 -0.02(-0.08%)
Jun 25, 2019 27.58 27.63 27.39 27.39 14,383 -0.38(-1.36%)
Jun 24, 2019 27.83 27.98 27.77 27.77 3,016 -0.01(-0.02%)
Jun 21, 2019 27.73 27.84 27.73 27.77 16,238 -0.12(-0.44%)
Jun 20, 2019 27.88 27.90 27.80 27.89 3,852 +0.13(+0.47%)
Jun 19, 2019 27.78 27.78 27.59 27.76 7,001 +0.05(+0.18%)
Jun 18, 2019 27.13 27.87 27.13 27.71 7,692 +0.62(+2.28%)
Jun 17, 2019 27.06 27.14 27.01 27.10 14,225 +0.09(+0.32%)
Jun 14, 2019 27.06 27.11 26.95 27.01 1,793 -0.14(-0.51%)
Jun 13, 2019 27.10 27.19 27.03 27.15 2,499 +0.32(+1.20%)
Jun 12, 2019 27.02 27.10 26.82 26.83 12,760 -0.25(-0.92%)
Jun 11, 2019 27.20 27.23 27.01 27.08 5,077 +0.01(+0.04%)
Jun 10, 2019 27.48 27.48 26.95 27.06 29,368 +0.30(+1.11%)
Jun 07, 2019 26.82 26.84 26.77 26.77 2,427 +0.29(+1.08%)
Jun 06, 2019 26.52 26.52 26.34 26.48 2,271 +0.09(+0.34%)
Jun 05, 2019 26.52 26.52 26.37 26.39 2,599 +0.06(+0.23%)
Jun 04, 2019 26.09 26.33 26.09 26.33 2,388 +0.53(+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.