Skip to main content

Alps Clean Energy ETF (NY: ACES )

30.42 -0.56 (-1.81%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 31.09 31.50 30.25 30.42 33,996 -0.56(-1.81%)
Jul 17, 2024 31.51 32.01 30.82 30.98 61,167 -0.98(-3.07%)
Jul 16, 2024 31.25 31.96 31.04 31.96 108,852 +0.93(+3.00%)
Jul 15, 2024 31.76 31.76 30.95 31.03 69,600 -1.21(-3.75%)
Jul 12, 2024 31.35 32.38 31.33 32.24 195,061 +1.21(+3.90%)
Jul 11, 2024 30.64 31.27 30.57 31.03 264,391 +1.07(+3.57%)
Jul 10, 2024 29.42 29.97 29.31 29.96 22,031 +0.68(+2.32%)
Jul 09, 2024 29.32 29.58 29.09 29.28 64,252 -0.15(-0.51%)
Jul 08, 2024 29.12 29.58 29.12 29.43 83,261 +0.40(+1.38%)
Jul 05, 2024 29.12 29.21 28.82 29.03 20,949 -0.07(-0.25%)
Jul 03, 2024 28.35 29.19 28.35 29.10 129,418 +0.94(+3.34%)
Jul 02, 2024 27.95 28.45 27.86 28.16 77,975 +0.34(+1.22%)
Jul 01, 2024 28.21 28.25 27.78 27.82 50,542 -0.34(-1.21%)
Jun 28, 2024 29.28 29.28 27.95 28.16 101,131 -1.04(-3.56%)
Jun 27, 2024 28.69 29.29 28.59 29.20 79,415 +0.26(+0.90%)
Jun 26, 2024 28.82 29.16 28.71 28.94 115,181 +0.60(+2.11%)
Jun 25, 2024 28.57 28.73 28.27 28.34 33,059 -0.37(-1.29%)
Jun 24, 2024 28.38 28.86 28.38 28.71 56,059 +0.37(+1.31%)
Jun 21, 2024 28.46 28.54 28.23 28.34 302,933 -0.19(-0.67%)
Jun 20, 2024 29.00 29.00 28.46 28.53 52,804 -0.83(-2.82%)
Jun 18, 2024 29.23 29.51 29.22 29.36 299,076 -0.10(-0.34%)
Jun 17, 2024 29.59 29.67 28.98 29.46 171,564 -0.32(-1.07%)
Jun 14, 2024 30.35 30.48 29.77 29.78 21,334 -0.88(-2.86%)
Jun 13, 2024 31.34 31.49 30.54 30.66 23,187 -0.72(-2.29%)
Jun 12, 2024 32.05 32.41 31.27 31.37 55,900 +0.19(+0.61%)
Jun 11, 2024 30.95 31.20 30.62 31.18 31,127 -0.04(-0.13%)
Jun 10, 2024 30.44 31.33 30.44 31.22 133,598 +0.68(+2.22%)
Jun 07, 2024 30.87 31.20 30.42 30.55 103,507 -0.92(-2.92%)
Jun 06, 2024 31.47 31.66 31.16 31.46 18,603 -0.19(-0.60%)
Jun 05, 2024 31.22 31.67 31.05 31.65 29,060 +0.61(+1.96%)
Jun 04, 2024 31.29 31.29 30.98 31.04 30,153 -0.41(-1.30%)
Jun 03, 2024 31.84 32.02 31.31 31.45 92,491 -0.08(-0.25%)
May 31, 2024 31.80 32.01 30.96 31.53 21,510 -0.09(-0.28%)
May 30, 2024 30.90 31.68 30.90 31.62 45,637 +0.88(+2.85%)
May 29, 2024 30.78 31.02 30.68 30.75 510,411 -0.70(-2.22%)
May 28, 2024 31.59 31.74 31.19 31.44 393,323 +0.04(+0.13%)
May 24, 2024 30.30 31.42 30.19 31.40 62,833 +1.34(+4.44%)
May 23, 2024 30.97 30.97 29.84 30.07 878,352 -1.01(-3.24%)
May 22, 2024 29.67 31.34 29.67 31.07 375,126 +1.24(+4.14%)
May 21, 2024 29.32 29.84 29.32 29.84 31,401 +0.32(+1.08%)
May 20, 2024 29.59 29.59 29.30 29.52 23,834 -0.13(-0.44%)
May 17, 2024 29.71 29.86 29.39 29.65 570,101 -0.07(-0.23%)
May 16, 2024 29.64 29.81 29.53 29.72 550,296 +0.10(+0.34%)
May 15, 2024 30.41 30.41 29.35 29.62 261,098 -0.25(-0.83%)
May 14, 2024 30.12 30.43 29.67 29.87 670,520 +0.73(+2.50%)
May 13, 2024 28.91 29.58 28.90 29.14 166,671 +0.39(+1.35%)
May 10, 2024 29.48 29.65 28.66 28.75 112,785 -0.54(-1.84%)
May 09, 2024 28.72 29.29 28.72 29.29 84,624 +0.59(+2.05%)
May 08, 2024 28.32 28.76 28.13 28.70 478,811 -0.10(-0.35%)
May 07, 2024 29.23 29.31 28.80 28.80 72,478 -0.39(-1.33%)
May 06, 2024 29.02 29.28 29.01 29.19 30,068 +0.34(+1.18%)
May 03, 2024 28.46 28.93 28.46 28.85 34,988 +1.04(+3.73%)
May 02, 2024 27.40 27.87 27.06 27.81 385,612 +0.78(+2.88%)
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.