Skip to main content

Alps Clean Energy ETF (NY: ACES )

45.16 +0.19 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 45.27 45.87 45.14 45.16 20,692 +0.19(+0.43%)
Jun 06, 2023 44.02 45.18 44.01 44.97 14,369 +0.82(+1.85%)
Jun 05, 2023 44.47 44.74 44.01 44.15 30,292 -0.43(-0.96%)
Jun 02, 2023 44.50 44.69 43.96 44.58 41,386 +0.79(+1.80%)
Jun 01, 2023 43.16 44.05 42.68 43.79 331,312 +0.32(+0.74%)
May 31, 2023 43.47 43.81 42.57 43.47 213,876 -0.38(-0.87%)
May 30, 2023 43.59 44.19 43.15 43.85 54,915 +0.86(+2.00%)
May 26, 2023 42.73 43.12 42.48 42.99 46,496 +0.37(+0.87%)
May 25, 2023 43.01 43.01 42.21 42.62 64,861 -0.37(-0.86%)
May 24, 2023 43.16 43.22 42.61 42.99 30,928 -0.61(-1.40%)
May 23, 2023 43.18 44.50 43.18 43.60 46,990 +0.09(+0.21%)
May 22, 2023 42.43 43.66 42.43 43.51 110,399 +1.19(+2.81%)
May 19, 2023 42.88 43.36 42.15 42.32 26,033 -0.53(-1.24%)
May 18, 2023 42.81 42.94 42.27 42.85 49,104 -0.08(-0.19%)
May 17, 2023 42.37 43.02 42.16 42.93 54,877 +0.71(+1.68%)
May 16, 2023 43.11 43.18 42.15 42.22 57,114 -1.14(-2.63%)
May 15, 2023 42.72 43.78 42.65 43.36 48,372 +0.67(+1.57%)
May 12, 2023 42.66 43.52 42.34 42.69 171,131 +0.73(+1.74%)
May 11, 2023 42.08 42.32 41.82 41.96 29,630 -0.30(-0.71%)
May 10, 2023 43.00 43.00 41.88 42.26 108,442 -0.06(-0.14%)
May 09, 2023 41.88 42.44 41.57 42.32 203,109 +0.07(+0.17%)
May 08, 2023 42.34 42.50 41.82 42.25 62,139 +0.34(+0.81%)
May 05, 2023 41.03 42.03 41.03 41.91 51,348 +1.59(+3.94%)
May 04, 2023 40.98 40.98 40.14 40.32 109,349 -0.62(-1.51%)
May 03, 2023 40.81 41.77 40.81 40.94 94,598 +0.26(+0.64%)
May 02, 2023 41.39 41.39 40.37 40.68 71,928 -0.96(-2.31%)
May 01, 2023 42.45 42.45 41.45 41.64 47,845 -0.88(-2.07%)
Apr 28, 2023 42.42 42.55 41.67 42.52 57,323 -0.21(-0.49%)
Apr 27, 2023 41.95 42.96 41.95 42.73 55,817 +1.32(+3.19%)
Apr 26, 2023 42.30 42.30 41.23 41.41 135,839 -1.65(-3.83%)
Apr 25, 2023 43.66 43.67 42.98 43.06 137,586 -1.07(-2.42%)
Apr 24, 2023 43.63 44.21 43.36 44.13 309,138 +0.42(+0.96%)
Apr 21, 2023 43.68 43.83 43.23 43.71 192,451 +0.05(+0.11%)
Apr 20, 2023 43.62 44.08 43.51 43.66 23,063 -0.78(-1.76%)
Apr 19, 2023 44.34 44.59 44.07 44.44 73,728 -0.37(-0.83%)
Apr 18, 2023 45.55 45.55 44.46 44.81 94,793 -0.54(-1.19%)
Apr 17, 2023 44.52 45.45 44.52 45.35 130,617 +0.93(+2.09%)
Apr 14, 2023 45.02 45.05 43.92 44.42 67,180 -0.83(-1.83%)
Apr 13, 2023 44.81 45.55 44.60 45.25 15,639 +0.77(+1.73%)
Apr 12, 2023 45.77 45.77 44.47 44.48 69,316 -0.70(-1.55%)
Apr 11, 2023 44.58 45.37 44.52 45.18 37,114 +0.76(+1.71%)
Apr 10, 2023 43.38 44.42 43.38 44.42 52,499 +0.67(+1.53%)
Apr 06, 2023 43.31 43.99 43.30 43.75 221,570 -0.07(-0.16%)
Apr 05, 2023 44.86 44.86 43.42 43.82 64,565 -1.24(-2.75%)
Apr 04, 2023 45.67 45.73 44.61 45.06 71,378 -0.54(-1.18%)
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.