Skip to main content

Alps Clean Energy ETF (NY: ACES )

28.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 44.77 46.01 44.77 45.82 96,089 +1.24(+2.79%)
Mar 30, 2023 44.81 45.43 44.45 44.58 198,645 +0.44(+1.00%)
Mar 29, 2023 43.51 44.23 43.08 44.13 128,832 +1.04(+2.42%)
Mar 28, 2023 43.37 43.49 42.76 43.09 115,603 -0.11(-0.25%)
Mar 27, 2023 43.78 43.78 42.78 43.20 111,627 +0.09(+0.21%)
Mar 24, 2023 42.78 43.18 42.25 43.11 44,143 -0.02(-0.05%)
Mar 23, 2023 44.33 44.93 42.81 43.13 22,012 -0.02(-0.05%)
Mar 22, 2023 44.35 44.42 43.15 43.15 15,036 -0.99(-2.25%)
Mar 21, 2023 43.00 44.43 43.00 44.14 25,568 +1.73(+4.09%)
Mar 20, 2023 42.22 43.01 42.22 42.41 26,573 +0.20(+0.49%)
Mar 17, 2023 43.21 43.21 41.51 42.20 131,581 -1.14(-2.63%)
Mar 16, 2023 43.02 43.42 42.13 43.35 83,843 +0.01(+0.02%)
Mar 15, 2023 43.47 43.69 42.46 43.34 100,755 -1.43(-3.19%)
Mar 14, 2023 45.30 45.92 44.15 44.76 161,625 +0.29(+0.65%)
Mar 13, 2023 43.67 45.04 43.32 44.47 35,530 +0.16(+0.37%)
Mar 10, 2023 45.89 45.89 43.80 44.31 37,824 -1.47(-3.20%)
Mar 09, 2023 47.44 47.86 45.76 45.78 56,327 -1.50(-3.16%)
Mar 08, 2023 47.16 47.36 46.54 47.27 67,867 -0.06(-0.12%)
Mar 07, 2023 47.91 47.91 47.13 47.33 89,951 -0.84(-1.74%)
Mar 06, 2023 48.44 49.07 48.04 48.17 106,163 -0.13(-0.27%)
Mar 03, 2023 46.93 48.65 46.93 48.30 30,697 +1.55(+3.31%)
Mar 02, 2023 46.43 46.77 45.94 46.75 12,326 -0.48(-1.02%)
Mar 01, 2023 47.63 47.93 46.99 47.23 10,526 -0.36(-0.75%)
Feb 28, 2023 47.20 47.93 47.09 47.59 20,941 +0.31(+0.67%)
Feb 27, 2023 46.81 47.59 46.76 47.27 13,808 +1.00(+2.17%)
Feb 24, 2023 46.60 46.60 45.69 46.27 30,518 -1.18(-2.49%)
Feb 23, 2023 48.09 48.15 46.52 47.45 35,579 -0.48(-1.01%)
Feb 22, 2023 47.86 48.35 47.33 47.93 61,984 +0.15(+0.31%)
Feb 21, 2023 49.31 49.52 47.74 47.79 41,354 -2.16(-4.32%)
Feb 17, 2023 50.16 50.16 49.25 49.94 19,380 -0.77(-1.51%)
Feb 16, 2023 51.32 52.25 50.71 50.71 46,855 -1.55(-2.96%)
Feb 15, 2023 49.86 52.25 49.86 52.25 41,326 +2.12(+4.22%)
Feb 14, 2023 49.13 50.27 48.65 50.14 28,743 +0.47(+0.95%)
Feb 13, 2023 49.11 49.90 49.02 49.66 37,554 +0.53(+1.08%)
Feb 10, 2023 49.37 49.64 48.68 49.13 50,907 -0.41(-0.83%)
Feb 09, 2023 51.39 51.73 49.23 49.55 534,895 -1.19(-2.35%)
Feb 08, 2023 51.48 52.19 50.72 50.74 554,213 -0.69(-1.34%)
Feb 07, 2023 51.51 51.56 50.13 51.43 41,386 -0.26(-0.50%)
Feb 06, 2023 51.98 52.03 51.34 51.68 28,574 -0.50(-0.96%)
Feb 03, 2023 52.27 53.54 51.93 52.18 59,586 -1.17(-2.20%)
Feb 02, 2023 53.76 54.64 52.74 53.36 46,503 +0.39(+0.73%)
Feb 01, 2023 51.86 53.24 51.09 52.97 68,678 +0.93(+1.78%)
Jan 31, 2023 50.43 52.05 50.43 52.05 97,946 +1.63(+3.24%)
Jan 30, 2023 51.48 51.85 50.40 50.41 67,579 -1.70(-3.27%)
Jan 27, 2023 49.66 53.60 49.31 52.12 68,632 +2.42(+4.87%)
Jan 26, 2023 50.72 51.03 49.04 49.69 39,135 -0.11(-0.22%)
Jan 25, 2023 49.20 49.99 48.41 49.80 46,127 -0.62(-1.24%)
Jan 24, 2023 50.28 50.84 50.10 50.43 28,794 -0.38(-0.75%)
Jan 23, 2023 48.95 50.82 48.77 50.81 38,268 +2.02(+4.14%)
Jan 20, 2023 48.12 48.79 47.67 48.79 41,631 +0.94(+1.95%)
Jan 19, 2023 49.55 49.55 47.61 47.85 42,451 -2.35(-4.69%)
Jan 18, 2023 50.94 51.78 50.03 50.21 55,494 -0.30(-0.58%)
Jan 17, 2023 50.49 50.91 50.15 50.50 552,870 +0.35(+0.71%)
Jan 13, 2023 49.14 50.16 48.81 50.15 276,479 +0.32(+0.65%)
Jan 12, 2023 48.87 49.86 48.07 49.82 27,246 +1.19(+2.45%)
Jan 11, 2023 46.70 48.65 46.66 48.63 74,560 +2.11(+4.53%)
Jan 10, 2023 45.63 46.53 44.98 46.53 24,692 +1.13(+2.49%)
Jan 09, 2023 45.01 46.11 45.01 45.39 154,044 +1.01(+2.28%)
Jan 06, 2023 43.81 44.63 43.03 44.38 132,487 +0.94(+2.15%)
Jan 05, 2023 44.39 44.43 43.34 43.44 19,326 -1.40(-3.12%)
Jan 04, 2023 44.20 44.98 43.99 44.84 35,491 +1.14(+2.61%)
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.