Skip to main content

Alps Clean Energy ETF (NY: ACES )

29.68 +0.25 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 38.72 38.72 37.40 37.99 71,589 +0.79(+2.12%)
Jun 29, 2020 36.07 37.33 36.07 37.20 30,718 +1.45(+4.05%)
Jun 26, 2020 37.24 37.24 35.75 35.75 58,770 -1.15(-3.11%)
Jun 25, 2020 36.49 36.90 35.88 36.90 28,435 +0.35(+0.96%)
Jun 24, 2020 37.22 37.22 36.22 36.55 27,613 -0.83(-2.21%)
Jun 23, 2020 37.58 37.74 37.32 37.38 24,315 +0.29(+0.79%)
Jun 22, 2020 37.61 37.77 36.78 37.08 22,297 +0.02(+0.05%)
Jun 19, 2020 37.89 37.89 36.98 37.07 36,332 -0.13(-0.34%)
Jun 18, 2020 37.60 37.60 36.86 37.19 23,247 +0.33(+0.90%)
Jun 17, 2020 37.81 37.96 36.70 36.86 25,307 -0.79(-2.09%)
Jun 16, 2020 38.67 38.67 37.31 37.65 43,446 +0.60(+1.63%)
Jun 15, 2020 35.03 37.27 35.03 37.05 43,566 +0.79(+2.18%)
Jun 12, 2020 37.12 37.12 35.30 36.25 39,420 +0.89(+2.51%)
Jun 11, 2020 36.74 36.79 35.32 35.37 46,255 -2.68(-7.04%)
Jun 10, 2020 38.43 38.43 37.64 38.04 41,371 -0.10(-0.26%)
Jun 09, 2020 40.09 40.09 37.70 38.14 54,421 -0.55(-1.41%)
Jun 08, 2020 38.67 38.71 38.18 38.69 26,970 +1.00(+2.65%)
Jun 05, 2020 37.24 38.10 37.24 37.69 39,009 +0.95(+2.57%)
Jun 04, 2020 36.92 36.92 36.45 36.74 39,540 +0.11(+0.29%)
Jun 03, 2020 36.22 36.74 36.22 36.64 41,725 +0.76(+2.11%)
Jun 02, 2020 36.05 36.14 35.61 35.88 36,255 -0.02(-0.05%)
Jun 01, 2020 35.25 36.76 35.13 35.90 30,995 +0.79(+2.24%)
May 29, 2020 34.97 35.11 34.67 35.11 14,512 +0.27(+0.78%)
May 28, 2020 35.65 35.65 34.75 34.84 21,141 -0.51(-1.46%)
May 27, 2020 35.93 35.93 34.06 35.36 25,855 +0.52(+1.51%)
May 26, 2020 34.79 35.82 34.69 34.83 28,601 +0.97(+2.87%)
May 22, 2020 34.01 34.40 33.67 33.86 28,510 -0.17(-0.49%)
May 21, 2020 34.53 34.53 33.66 34.02 42,799 -0.37(-1.07%)
May 20, 2020 35.77 35.77 34.25 34.39 23,339 +0.32(+0.94%)
May 19, 2020 35.95 36.04 34.07 34.07 37,355 -0.19(-0.57%)
May 18, 2020 33.10 34.35 33.10 34.27 35,767 +2.27(+7.11%)
May 15, 2020 31.85 32.09 31.58 31.99 32,010 -0.04(-0.12%)
May 14, 2020 31.57 32.03 30.81 32.03 33,197 +0.17(+0.52%)
May 13, 2020 33.25 33.25 31.57 31.87 46,909 -1.32(-3.98%)
May 12, 2020 34.09 34.30 33.02 33.19 49,198 -0.69(-2.04%)
May 11, 2020 33.81 33.97 33.43 33.88 26,091 -0.05(-0.14%)
May 08, 2020 33.48 33.96 33.20 33.93 31,083 +1.10(+3.34%)
May 07, 2020 32.64 32.89 32.41 32.83 24,825 +0.55(+1.72%)
May 06, 2020 32.11 32.64 31.92 32.28 35,154 +0.50(+1.57%)
May 05, 2020 31.66 32.38 31.66 31.78 23,608 +0.15(+0.48%)
May 04, 2020 30.98 31.66 30.80 31.62 26,558 +0.51(+1.66%)
May 01, 2020 32.06 32.33 30.93 31.11 34,480 -1.61(-4.93%)
Apr 30, 2020 34.00 34.00 32.58 32.72 30,863 -1.09(-3.21%)
Apr 29, 2020 33.00 33.90 32.99 33.81 40,910 +1.55(+4.82%)
Apr 28, 2020 32.46 32.75 31.94 32.26 27,169 +0.42(+1.31%)
Apr 27, 2020 31.08 31.90 31.08 31.84 35,862 +1.17(+3.80%)
Apr 24, 2020 30.85 31.19 30.37 30.67 17,085 -0.07(-0.22%)
Apr 23, 2020 30.85 31.14 30.57 30.74 29,002 +0.41(+1.35%)
Apr 22, 2020 29.69 30.46 29.69 30.33 19,804 +0.91(+3.10%)
Apr 21, 2020 29.99 30.05 29.10 29.42 23,986 -1.07(-3.51%)
Apr 20, 2020 30.69 30.90 30.33 30.49 23,240 -0.41(-1.32%)
Apr 17, 2020 31.02 31.16 30.57 30.90 15,541 +0.72(+2.38%)
Apr 16, 2020 30.19 30.55 29.83 30.18 75,112 +0.13(+0.42%)
Apr 15, 2020 30.65 31.08 29.83 30.05 23,509 -1.23(-3.94%)
Apr 14, 2020 31.12 31.80 30.75 31.28 38,061 +0.93(+3.06%)
Apr 13, 2020 31.09 31.09 29.63 30.36 38,010 -0.05(-0.15%)
Apr 09, 2020 30.53 31.06 29.93 30.40 53,109 +0.78(+2.62%)
Apr 08, 2020 29.01 29.81 28.66 29.62 37,054 +0.93(+3.25%)
Apr 07, 2020 29.38 29.89 28.62 28.69 50,642 +0.38(+1.34%)
Apr 06, 2020 27.11 28.31 27.11 28.31 18,956 +2.42(+9.34%)
Apr 03, 2020 26.68 26.68 25.63 25.89 38,597 -0.53(-2.02%)
Apr 02, 2020 26.21 27.28 25.97 26.43 21,523 +0.28(+1.08%)
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.