Skip to main content

Alps Clean Energy ETF (NY: ACES )

29.44 -0.10 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 25.42 25.42 25.42 0 -0.04(-0.15%)
Aug 30, 2018 25.92 25.92 25.38 25.46 9,289 -0.05(-0.18%)
Aug 29, 2018 25.56 25.58 25.50 25.51 4,552 +0.12(+0.49%)
Aug 28, 2018 26.12 26.12 25.39 25.39 40,646 -0.68(-2.60%)
Aug 27, 2018 26.01 26.06 26.01 26.06 501 +0.50(+1.95%)
Aug 24, 2018 25.68 25.68 25.56 25.56 412 -0.04(-0.17%)
Aug 23, 2018 25.99 25.99 25.61 25.61 977 -0.06(-0.23%)
Aug 22, 2018 25.67 25.67 25.67 25.67 21 +0.09(+0.34%)
Aug 21, 2018 25.59 25.59 25.58 25.58 3,240 +0.43(+1.70%)
Aug 20, 2018 25.13 25.19 25.12 25.15 6,692 +0.35(+1.40%)
Aug 17, 2018 24.86 24.86 24.80 24.80 2,167 -0.06(-0.23%)
Aug 16, 2018 24.80 24.86 24.80 24.86 1,049 +0.28(+1.14%)
Aug 15, 2018 24.76 24.76 24.58 24.58 4,680 -0.58(-2.31%)
Aug 14, 2018 25.16 25.16 25.16 25.16 427 +0.00(+0.00%)
Aug 13, 2018 25.16 25.17 25.16 25.16 2,093 +0.04(+0.15%)
Aug 10, 2018 25.06 25.40 25.04 25.12 13,107 -0.08(-0.31%)
Aug 09, 2018 25.20 25.20 25.20 25.20 477 +0.00(+0.00%)
Aug 08, 2018 25.12 25.20 25.12 25.20 5,214 +0.10(+0.39%)
Aug 07, 2018 25.11 25.11 25.10 25.10 2,631 +0.07(+0.29%)
Aug 06, 2018 25.03 25.03 25.03 25.03 612 +0.18(+0.72%)
Aug 03, 2018 24.80 24.85 24.80 24.85 722 +0.01(+0.03%)
Aug 02, 2018 25.06 25.06 24.64 24.84 2,139 +0.14(+0.58%)
Aug 01, 2018 24.70 24.70 24.70 24.70 1 +0.11(+0.46%)
Jul 31, 2018 24.59 24.59 24.58 24.59 2,488 +0.44(+1.84%)
Jul 30, 2018 24.14 24.14 24.14 24.14 486 -0.62(-2.49%)
Jul 27, 2018 24.76 24.76 24.76 24.76 103 +0.30(+1.21%)
Jul 26, 2018 24.46 24.46 24.46 24.46 9 +0.00(+0.00%)
Jul 25, 2018 24.46 24.46 24.46 24.46 4,902 +0.24(+1.00%)
Jul 24, 2018 24.80 24.80 24.22 24.22 14,665 -0.20(-0.83%)
Jul 23, 2018 24.61 24.61 24.21 24.43 17,184 -0.08(-0.32%)
Jul 20, 2018 24.51 24.51 24.50 24.50 6,496 -0.13(-0.51%)
Jul 19, 2018 24.65 24.65 24.63 24.63 853 +0.06(+0.24%)
Jul 18, 2018 24.41 24.57 24.39 24.57 9,298 +0.05(+0.20%)
Jul 17, 2018 25.07 25.07 24.52 24.52 935 -0.12(-0.47%)
Jul 16, 2018 24.80 24.80 24.64 24.64 12,659 -0.11(-0.43%)
Jul 13, 2018 24.75 24.77 24.66 24.75 909 -0.07(-0.26%)
Jul 12, 2018 24.90 24.90 24.80 24.81 2,537 -0.11(-0.43%)
Jul 11, 2018 25.49 25.49 24.84 24.92 19,061 -0.02(-0.08%)
Jul 10, 2018 25.00 25.14 24.94 24.94 19,343 +0.07(+0.27%)
Jul 09, 2018 25.38 25.38 24.87 24.87 11,501 -0.02(-0.08%)
Jul 06, 2018 24.89 24.89 24.89 24.89 23 +0.19(+0.75%)
Jul 05, 2018 24.42 24.71 24.42 24.71 2,326 +0.19(+0.77%)
Jul 03, 2018 24.52 24.52 24.52 0 +0.09(+0.37%)
Jul 02, 2018 24.52 24.52 24.42 24.43 3,350 +0.00(+0.00%)
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.