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 (%)
Nov 30, 2022 52.47 54.75 52.23 54.75 45,804 +2.47(+4.73%)
Nov 29, 2022 52.79 53.13 52.25 52.27 13,654 -0.48(-0.91%)
Nov 28, 2022 53.55 54.10 52.58 52.75 73,253 -1.69(-3.10%)
Nov 25, 2022 54.14 54.63 54.04 54.44 22,033 +0.20(+0.36%)
Nov 23, 2022 53.48 54.33 53.48 54.25 14,755 +0.81(+1.52%)
Nov 22, 2022 53.04 53.47 52.35 53.43 45,020 +0.51(+0.96%)
Nov 21, 2022 53.34 53.34 52.44 52.92 74,868 -1.11(-2.05%)
Nov 18, 2022 55.07 55.07 53.55 54.03 128,319 -0.38(-0.70%)
Nov 17, 2022 53.67 54.58 53.25 54.41 83,650 -0.75(-1.35%)
Nov 16, 2022 55.54 55.85 54.63 55.16 72,559 -0.77(-1.37%)
Nov 15, 2022 56.64 56.88 55.69 55.92 32,585 +0.73(+1.32%)
Nov 14, 2022 55.60 55.70 54.19 55.20 77,825 -0.75(-1.33%)
Nov 11, 2022 55.36 56.77 55.36 55.94 43,319 +0.47(+0.85%)
Nov 10, 2022 53.56 55.89 52.93 55.47 122,059 +4.41(+8.63%)
Nov 09, 2022 52.88 52.88 50.84 51.07 54,996 -1.36(-2.59%)
Nov 08, 2022 52.05 53.03 51.58 52.43 49,000 +0.77(+1.49%)
Nov 07, 2022 53.02 53.02 51.07 51.66 50,190 -0.79(-1.52%)
Nov 04, 2022 53.88 53.94 51.22 52.45 40,011 -0.16(-0.30%)
Nov 03, 2022 51.10 53.25 51.10 52.61 31,492 +1.25(+2.43%)
Nov 02, 2022 53.16 51.28 51.36 36,938 -1.98(-3.72%)
Nov 01, 2022 54.91 54.91 53.27 53.34 59,757 -0.27(-0.51%)
Oct 31, 2022 52.61 53.98 52.42 53.62 108,911 +0.78(+1.47%)
Oct 28, 2022 52.50 52.90 51.65 52.84 68,262 +0.26(+0.49%)
Oct 27, 2022 52.58 53.06 52.42 52.59 21,312 +0.39(+0.75%)
Oct 26, 2022 51.84 53.39 51.84 52.20 65,662 +0.74(+1.43%)
Oct 25, 2022 49.06 51.64 49.06 51.46 109,312 +2.58(+5.28%)
Oct 24, 2022 49.04 49.04 47.52 48.88 47,701 -0.25(-0.52%)
Oct 21, 2022 47.77 49.33 47.28 49.13 303,355 +1.20(+2.50%)
Oct 20, 2022 48.75 49.27 47.56 47.94 119,621 -1.14(-2.32%)
Oct 19, 2022 49.94 49.94 48.68 49.08 202,216 -1.38(-2.74%)
Oct 18, 2022 51.02 51.32 49.63 50.46 271,669 +1.02(+2.06%)
Oct 17, 2022 49.23 50.36 49.12 49.44 88,707 +1.82(+3.81%)
Oct 14, 2022 50.44 50.79 47.62 47.62 36,514 -2.57(-5.12%)
Oct 13, 2022 48.04 50.43 47.58 50.19 217,790 +0.68(+1.37%)
Oct 12, 2022 51.18 51.18 49.43 49.52 41,306 -1.71(-3.33%)
Oct 11, 2022 50.92 51.98 49.93 51.22 158,599 -0.16(-0.31%)
Oct 10, 2022 52.12 52.12 50.67 51.38 208,493 -0.61(-1.17%)
Oct 07, 2022 53.35 53.59 51.69 51.99 147,480 -2.38(-4.38%)
Oct 06, 2022 55.58 56.71 54.18 54.37 149,546 -1.28(-2.29%)
Oct 05, 2022 57.08 57.08 54.55 55.65 55,845 -2.41(-4.16%)
Oct 04, 2022 57.26 58.61 57.26 58.06 71,005 +2.53(+4.56%)
Oct 03, 2022 54.70 56.05 54.06 55.53 48,029 +1.08(+1.98%)
Sep 30, 2022 54.54 56.06 54.05 54.45 139,425 +0.04(+0.07%)
Sep 29, 2022 56.87 56.87 53.79 54.41 48,358 -3.25(-5.63%)
Sep 28, 2022 56.28 57.93 55.75 57.66 174,205 +1.55(+2.76%)
Sep 27, 2022 56.67 57.30 55.69 56.11 45,309 +0.75(+1.35%)
Sep 26, 2022 56.04 57.64 55.27 55.36 47,011 -1.03(-1.83%)
Sep 23, 2022 57.24 57.24 55.48 56.39 77,722 -1.86(-3.20%)
Sep 22, 2022 60.98 61.01 57.79 58.26 67,077 -2.92(-4.77%)
Sep 21, 2022 61.64 63.18 61.07 61.18 31,471 -0.37(-0.60%)
Sep 20, 2022 63.26 63.26 61.44 61.55 36,537 -2.13(-3.35%)
Sep 19, 2022 63.06 63.93 62.81 63.68 103,688 +0.05(+0.08%)
Sep 16, 2022 63.02 64.14 62.74 63.63 131,965 -0.60(-0.93%)
Sep 15, 2022 64.60 65.74 63.99 64.23 46,235 -1.09(-1.66%)
Sep 14, 2022 64.24 65.41 63.20 65.32 48,391 +1.19(+1.86%)
Sep 13, 2022 62.84 64.93 62.84 64.12 68,383 -1.29(-1.98%)
Sep 12, 2022 65.22 65.47 64.04 65.41 64,552 +0.48(+0.74%)
Sep 09, 2022 64.86 65.05 64.38 64.93 28,120 +0.43(+0.67%)
Sep 08, 2022 62.92 64.52 62.92 64.50 41,604 +1.32(+2.09%)
Sep 07, 2022 60.34 63.29 60.34 63.18 25,339 +2.94(+4.87%)
Sep 06, 2022 59.96 60.82 58.94 60.25 76,935 +0.62(+1.03%)
Sep 02, 2022 61.22 61.22 59.27 59.63 35,244 -0.80(-1.33%)
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.