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 (%)
Apr 28, 2023 41.81 41.94 41.07 41.91 58,160 -0.21(-0.49%)
Apr 27, 2023 41.35 42.34 41.35 42.11 56,632 +1.30(+3.19%)
Apr 26, 2023 41.69 41.69 40.64 40.81 137,824 -1.63(-3.83%)
Apr 25, 2023 43.03 43.04 42.36 42.44 139,597 -1.05(-2.42%)
Apr 24, 2023 43.00 43.57 42.74 43.49 313,656 +0.41(+0.96%)
Apr 21, 2023 43.05 43.20 42.61 43.08 195,264 +0.05(+0.11%)
Apr 20, 2023 42.99 43.44 42.88 43.03 23,400 -0.77(-1.76%)
Apr 19, 2023 43.70 43.95 43.44 43.80 74,805 -0.36(-0.83%)
Apr 18, 2023 44.89 44.89 43.81 44.16 96,178 -0.53(-1.19%)
Apr 17, 2023 43.88 44.79 43.88 44.70 132,526 +0.92(+2.09%)
Apr 14, 2023 44.37 44.40 43.28 43.78 68,162 -0.82(-1.83%)
Apr 13, 2023 44.16 44.89 43.96 44.60 15,867 +0.76(+1.73%)
Apr 12, 2023 45.11 45.11 43.82 43.84 70,329 -0.69(-1.55%)
Apr 11, 2023 43.94 44.72 43.88 44.53 37,656 +0.75(+1.71%)
Apr 10, 2023 42.76 43.78 42.76 43.78 53,266 +0.66(+1.53%)
Apr 06, 2023 42.69 43.36 42.68 43.12 224,808 -0.07(-0.16%)
Apr 05, 2023 44.21 44.21 42.79 43.19 65,508 -1.22(-2.75%)
Apr 04, 2023 45.01 45.07 43.97 44.41 72,421 -0.53(-1.18%)
Apr 03, 2023 45.95 45.95 44.62 44.94 9,737 -0.88(-1.91%)
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%)
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.