Skip to main content

Alps Clean Energy ETF (NY: ACES )

29.18 +0.42 (+1.45%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 36.74 37.26 36.01 36.28 66,508 +0.02(+0.05%)
Sep 28, 2023 36.65 36.71 35.64 36.26 99,039 -0.39(-1.06%)
Sep 27, 2023 37.49 37.49 36.37 36.65 59,598 -0.58(-1.55%)
Sep 26, 2023 37.33 37.92 37.18 37.23 109,976 -0.45(-1.19%)
Sep 25, 2023 37.34 37.65 37.45 37.67 39,024 +0.21(+0.56%)
Sep 22, 2023 38.44 38.44 37.43 37.46 245,245 -0.58(-1.51%)
Sep 21, 2023 38.56 38.72 38.02 38.04 76,405 -1.12(-2.85%)
Sep 20, 2023 39.75 40.01 39.12 39.16 59,043 -0.42(-1.06%)
Sep 19, 2023 39.75 39.84 39.53 39.58 27,689 -0.18(-0.46%)
Sep 18, 2023 40.58 40.58 39.75 39.76 17,635 -1.00(-2.45%)
Sep 15, 2023 41.16 41.24 40.56 40.76 100,851 -0.53(-1.29%)
Sep 14, 2023 40.32 41.31 40.32 41.29 161,371 +1.37(+3.44%)
Sep 13, 2023 40.54 40.58 39.90 39.92 20,592 -0.58(-1.44%)
Sep 12, 2023 39.92 40.73 39.92 40.50 161,270 +0.29(+0.71%)
Sep 11, 2023 40.14 40.41 39.74 40.21 28,326 +0.56(+1.42%)
Sep 08, 2023 39.85 39.95 39.38 39.65 411,028 -0.22(-0.55%)
Sep 07, 2023 39.53 39.90 38.95 39.87 55,035 -0.37(-0.91%)
Sep 06, 2023 41.01 41.01 39.98 40.23 306,559 -0.89(-2.16%)
Sep 05, 2023 41.18 41.40 40.83 41.12 254,369 -0.12(-0.29%)
Sep 01, 2023 41.55 41.75 41.17 41.24 57,618 +0.02(+0.05%)
Aug 31, 2023 41.27 41.73 41.09 41.22 111,999 -0.12(-0.29%)
Aug 30, 2023 41.39 41.59 41.17 41.34 15,043 -0.09(-0.21%)
Aug 29, 2023 39.83 41.52 39.59 41.43 124,190 +1.60(+4.02%)
Aug 28, 2023 39.80 40.05 39.53 39.83 115,020 +0.27(+0.67%)
Aug 25, 2023 39.35 39.77 38.96 39.56 370,555 +0.49(+1.24%)
Aug 24, 2023 39.94 39.94 39.07 39.08 23,351 -0.86(-2.16%)
Aug 23, 2023 39.41 40.12 39.12 39.94 70,903 +0.52(+1.33%)
Aug 22, 2023 40.08 40.08 39.14 39.41 13,263 -0.30(-0.75%)
Aug 21, 2023 39.98 40.12 39.50 39.71 40,058 -0.18(-0.45%)
Aug 18, 2023 39.07 39.94 38.95 39.89 128,152 +0.32(+0.80%)
Aug 17, 2023 40.42 40.42 39.57 39.57 39,546 -0.73(-1.82%)
Aug 16, 2023 40.79 40.90 40.29 40.30 36,685 -0.60(-1.47%)
Aug 15, 2023 42.00 42.00 40.91 40.91 39,978 -1.32(-3.11%)
Aug 14, 2023 41.65 42.22 41.14 42.22 36,851 +0.05(+0.12%)
Aug 11, 2023 42.15 42.30 41.78 42.17 47,613 -0.37(-0.86%)
Aug 10, 2023 43.30 43.53 42.35 42.54 221,613 -0.69(-1.60%)
Aug 09, 2023 43.71 43.91 43.13 43.23 15,512 -0.19(-0.43%)
Aug 08, 2023 42.72 43.43 42.36 43.42 50,961 +0.02(+0.05%)
Aug 07, 2023 44.33 44.33 42.97 43.40 43,698 -0.88(-1.99%)
Aug 04, 2023 45.41 45.41 44.23 44.28 35,520 -0.93(-2.06%)
Aug 03, 2023 45.13 45.68 45.13 45.21 52,050 +0.27(+0.59%)
Aug 02, 2023 45.89 45.89 44.52 44.94 42,898 -1.99(-4.23%)
Aug 01, 2023 47.25 47.45 46.87 46.93 23,974 -0.76(-1.60%)
Jul 31, 2023 47.16 47.75 47.16 47.69 68,066 +0.86(+1.84%)
Jul 28, 2023 46.74 46.84 46.20 46.83 125,090 +0.60(+1.29%)
Jul 27, 2023 48.07 48.07 46.08 46.23 21,523 -1.32(-2.78%)
Jul 26, 2023 46.75 47.64 46.64 47.55 7,468 +0.18(+0.38%)
Jul 25, 2023 47.91 48.16 47.35 47.37 24,324 -0.52(-1.09%)
Jul 24, 2023 47.79 48.09 47.34 47.90 20,543 +0.11(+0.23%)
Jul 21, 2023 48.72 48.72 47.40 47.79 29,933 -0.48(-1.00%)
Jul 20, 2023 48.76 48.85 47.83 48.27 303,534 -1.01(-2.05%)
Jul 19, 2023 49.26 50.11 49.02 49.28 307,990 +0.43(+0.87%)
Jul 18, 2023 48.76 49.62 48.76 48.86 86,454 +0.30(+0.61%)
Jul 17, 2023 47.18 48.82 46.98 48.56 72,413 +1.38(+2.93%)
Jul 14, 2023 48.44 48.44 47.03 47.18 40,956 -1.05(-2.17%)
Jul 13, 2023 47.96 48.45 47.68 48.22 43,843 +0.65(+1.37%)
Jul 12, 2023 47.33 47.78 47.01 47.57 64,107 +0.90(+1.93%)
Jul 11, 2023 46.59 46.99 46.16 46.67 238,399 +0.20(+0.43%)
Jul 10, 2023 45.71 46.47 45.07 46.47 333,976 +1.04(+2.29%)
Jul 07, 2023 44.55 46.18 44.55 45.44 46,628 +1.23(+2.77%)
Jul 06, 2023 44.77 44.77 43.63 44.21 17,122 -1.21(-2.66%)
Jul 05, 2023 45.45 45.83 44.95 45.42 66,440 +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.