Skip to main content

Alps Clean Energy ETF (NY: ACES )

55.48 +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 53.48 53.89 53.23 53.66 47,964 +0.35(+0.66%)
Aug 28, 2020 53.30 53.57 53.01 53.31 66,800 +0.49(+0.93%)
Aug 27, 2020 52.99 53.17 52.36 52.82 64,452 +0.30(+0.57%)
Aug 26, 2020 52.49 52.81 52.30 52.52 68,132 +0.10(+0.19%)
Aug 25, 2020 52.33 52.48 51.81 52.42 63,645 +0.31(+0.59%)
Aug 24, 2020 52.22 52.41 51.48 52.11 56,731 +0.61(+1.18%)
Aug 21, 2020 51.30 51.84 51.30 51.50 61,100 +0.24(+0.47%)
Aug 20, 2020 51.45 51.53 50.74 51.26 43,945 -0.27(-0.52%)
Aug 19, 2020 51.16 51.96 51.16 51.53 71,581 +0.54(+1.06%)
Aug 18, 2020 51.86 51.86 50.69 50.99 91,580 -0.12(-0.23%)
Aug 17, 2020 50.62 51.24 50.60 51.11 72,912 +1.04(+2.08%)
Aug 14, 2020 50.47 50.73 49.88 50.07 50,200 -0.43(-0.85%)
Aug 13, 2020 50.11 50.96 49.92 50.50 71,463 +0.66(+1.33%)
Aug 12, 2020 49.45 50.20 49.02 49.84 59,133 +1.11(+2.27%)
Aug 11, 2020 50.49 50.49 48.64 48.73 51,170 -1.45(-2.89%)
Aug 10, 2020 49.98 50.37 49.70 50.18 135,400 +0.50(+1.00%)
Aug 07, 2020 48.63 50.19 48.63 49.68 118,700 +1.07(+2.21%)
Aug 06, 2020 51.00 51.00 48.61 48.61 106,533 -0.09(-0.18%)
Aug 05, 2020 48.45 49.23 47.51 48.70 98,474 +1.10(+2.31%)
Aug 04, 2020 47.00 48.03 46.83 47.60 64,832 +1.10(+2.37%)
Aug 03, 2020 46.48 46.50 45.50 46.50 76,936 +1.31(+2.90%)
Jul 31, 2020 45.98 45.98 44.59 45.19 54,600 +0.18(+0.40%)
Jul 30, 2020 45.00 45.21 44.80 45.01 64,281 -0.40(-0.87%)
Jul 29, 2020 45.27 45.56 45.10 45.41 109,155 +0.28(+0.61%)
Jul 28, 2020 46.00 46.03 45.07 45.13 37,766 -1.03(-2.23%)
Jul 27, 2020 45.28 46.16 45.25 46.16 22,983 +0.91(+2.01%)
Jul 24, 2020 46.11 46.11 44.56 45.25 51,700 -0.92(-1.99%)
Jul 23, 2020 46.86 47.06 45.83 46.17 54,892 -0.23(-0.50%)
Jul 22, 2020 46.48 46.53 45.99 46.40 38,899 +0.18(+0.39%)
Jul 21, 2020 47.60 47.60 46.09 46.22 64,178 -0.06(-0.13%)
Jul 20, 2020 45.89 46.34 45.56 46.28 51,534 +0.57(+1.25%)
Jul 17, 2020 45.38 45.79 45.13 45.71 39,700 +0.72(+1.60%)
Jul 16, 2020 45.37 45.44 44.83 44.99 48,598 -0.46(-1.01%)
Jul 15, 2020 45.34 45.45 44.59 45.45 83,853 +1.44(+3.27%)
Jul 14, 2020 42.39 44.54 41.88 44.01 58,144 +1.87(+4.44%)
Jul 13, 2020 44.49 44.49 42.10 42.14 46,654 -0.68(-1.59%)
Jul 10, 2020 42.50 42.91 42.28 42.82 24,100 +0.36(+0.85%)
Jul 09, 2020 43.50 43.50 41.72 42.46 64,021 -0.37(-0.86%)
Jul 08, 2020 42.86 42.86 41.96 42.83 123,261 +1.20(+2.88%)
Jul 07, 2020 41.75 41.95 41.40 41.63 33,674 +0.02(+0.05%)
Jul 06, 2020 41.21 41.70 41.08 41.61 52,122 +1.56(+3.89%)
Jul 02, 2020 40.68 40.68 39.83 40.05 49,800 +0.72(+1.83%)
Jul 01, 2020 39.83 39.83 39.22 39.33 48,164 +0.23(+0.60%)
Jun 30, 2020 39.85 39.85 38.49 39.10 69,554 +0.81(+2.12%)
Jun 29, 2020 37.13 38.42 37.13 38.29 29,845 +1.49(+4.05%)
Jun 26, 2020 38.33 38.33 36.80 36.80 57,100 -1.18(-3.11%)
Jun 25, 2020 37.56 37.98 36.93 37.98 27,627 +0.36(+0.96%)
Jun 24, 2020 38.31 38.31 37.27 37.62 26,828 -0.85(-2.21%)
Jun 23, 2020 38.68 38.84 38.41 38.47 23,624 +0.30(+0.79%)
Jun 22, 2020 38.71 38.88 37.86 38.17 21,664 +0.02(+0.05%)
Jun 19, 2020 39.00 39.00 38.06 38.15 35,300 -0.13(-0.34%)
Jun 18, 2020 38.70 38.70 37.94 38.28 22,587 +0.34(+0.90%)
Jun 17, 2020 38.92 39.07 37.77 37.94 24,588 -0.81(-2.09%)
Jun 16, 2020 39.80 39.80 38.40 38.75 42,211 +0.62(+1.63%)
Jun 15, 2020 36.06 38.36 36.06 38.13 42,328 +0.81(+2.18%)
Jun 12, 2020 38.21 38.21 36.33 37.31 38,300 +0.91(+2.51%)
Jun 11, 2020 37.82 37.87 36.35 36.40 44,940 -2.76(-7.04%)
Jun 10, 2020 39.55 39.55 38.74 39.16 40,195 -0.10(-0.26%)
Jun 09, 2020 41.26 41.26 38.80 39.26 52,874 -0.56(-1.41%)
Jun 08, 2020 39.80 39.84 39.30 39.82 26,204 +1.03(+2.65%)
Jun 05, 2020 38.33 39.22 38.33 38.79 37,900 +0.97(+2.57%)
Jun 04, 2020 38.00 38.00 37.51 37.82 38,416 +0.11(+0.29%)
Jun 03, 2020 37.28 37.81 37.28 37.71 40,539 +0.78(+2.11%)
Jun 02, 2020 37.11 37.20 36.65 36.93 35,225 -0.02(-0.05%)
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.