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 (%)
Jan 29, 2021 90.92 91.92 88.12 88.77 191,253 -2.21(-2.43%)
Jan 28, 2021 90.35 91.77 89.04 90.98 117,281 +0.82(+0.91%)
Jan 27, 2021 91.62 93.22 89.07 90.15 249,575 -4.75(-5.00%)
Jan 26, 2021 95.13 96.09 94.17 94.90 166,298 +1.08(+1.15%)
Jan 25, 2021 95.91 98.09 92.33 93.83 232,371 -1.43(-1.51%)
Jan 22, 2021 93.32 95.30 92.88 95.26 143,156 +0.83(+0.88%)
Jan 21, 2021 91.80 94.74 90.87 94.43 132,519 +2.66(+2.90%)
Jan 20, 2021 93.17 93.24 90.61 91.76 179,966 -0.48(-0.53%)
Jan 19, 2021 91.23 92.53 90.30 92.25 208,448 +3.42(+3.85%)
Jan 15, 2021 92.35 92.35 88.03 88.83 223,145 -4.49(-4.81%)
Jan 14, 2021 93.96 94.22 92.60 93.31 189,612 -0.47(-0.51%)
Jan 13, 2021 95.47 95.47 92.17 93.79 195,157 +0.10(+0.10%)
Jan 12, 2021 93.15 94.23 91.80 93.69 328,220 +3.01(+3.32%)
Jan 11, 2021 88.76 91.39 88.23 90.68 240,904 -0.93(-1.02%)
Jan 08, 2021 93.10 93.10 89.85 91.61 285,486 +1.40(+1.55%)
Jan 07, 2021 89.98 90.95 88.17 90.21 523,941 +5.42(+6.39%)
Jan 06, 2021 81.87 86.75 81.43 84.80 1,183,274 +5.97(+7.57%)
Jan 05, 2021 77.52 78.97 77.19 78.83 361,404 +1.35(+1.74%)
Jan 04, 2021 78.64 79.44 76.41 77.48 177,418 -0.17(-0.22%)
Dec 31, 2020 77.66 77.66 77.66 100,035 +0.29(+0.38%)
Dec 30, 2020 75.61 77.49 75.61 77.36 100,035 +2.15(+2.86%)
Dec 29, 2020 77.27 77.27 74.50 75.21 152,432 -1.53(-1.99%)
Dec 28, 2020 81.12 81.12 76.71 76.74 193,249 -0.89(-1.15%)
Dec 24, 2020 78.14 78.50 76.75 77.64 81,950 +0.02(+0.02%)
Dec 23, 2020 78.02 78.39 76.67 77.62 170,362 +0.54(+0.70%)
Dec 22, 2020 75.18 77.16 74.86 77.07 230,774 +3.24(+4.38%)
Dec 21, 2020 73.19 73.84 71.64 73.84 165,679 +1.05(+1.45%)
Dec 18, 2020 72.51 74.06 72.16 72.78 147,234 +0.89(+1.24%)
Dec 17, 2020 70.88 71.89 70.62 71.89 130,716 +1.55(+2.20%)
Dec 16, 2020 71.11 71.16 68.83 70.34 103,199 -0.58(-0.82%)
Dec 15, 2020 68.54 71.08 68.54 70.92 192,756 +3.39(+5.02%)
Dec 14, 2020 68.80 68.80 67.48 67.54 80,568 +0.12(+0.17%)
Dec 11, 2020 66.85 68.26 66.62 67.42 139,175 +0.37(+0.55%)
Dec 10, 2020 65.81 67.27 65.67 67.05 65,805 +0.49(+0.74%)
Dec 09, 2020 69.51 69.60 65.82 66.56 146,381 -2.56(-3.70%)
Dec 08, 2020 66.45 69.23 66.40 69.11 75,169 +2.58(+3.88%)
Dec 07, 2020 67.27 67.27 66.15 66.53 102,094 -0.06(-0.09%)
Dec 04, 2020 66.34 66.86 66.16 66.59 109,211 +0.70(+1.06%)
Dec 03, 2020 66.57 66.79 65.81 65.89 94,097 -0.09(-0.13%)
Dec 02, 2020 66.42 66.42 64.63 65.98 109,411 -0.97(-1.45%)
Dec 01, 2020 68.48 68.63 66.87 66.95 142,698 -1.00(-1.47%)
Nov 30, 2020 69.80 70.07 66.80 67.94 121,398 -1.14(-1.65%)
Nov 27, 2020 68.79 70.12 68.72 69.08 78,215 +0.97(+1.42%)
Nov 25, 2020 67.03 68.35 66.71 68.12 106,732 +0.59(+0.87%)
Nov 24, 2020 67.72 68.33 65.98 67.53 148,467 +1.06(+1.60%)
Nov 23, 2020 64.82 66.46 64.55 66.46 128,383 +2.64(+4.13%)
Nov 20, 2020 63.54 64.15 63.16 63.82 97,743 +1.09(+1.74%)
Nov 19, 2020 61.40 62.76 61.40 62.74 73,380 +1.36(+2.22%)
Nov 18, 2020 62.00 62.36 61.25 61.37 94,269 -0.19(-0.31%)
Nov 17, 2020 60.98 61.67 60.25 61.56 83,215 +0.44(+0.71%)
Nov 16, 2020 60.93 61.13 60.47 61.13 101,970 +1.15(+1.92%)
Nov 13, 2020 60.81 60.83 59.48 59.98 65,299 +0.19(+0.32%)
Nov 12, 2020 60.64 60.87 59.44 59.78 227,430 -0.68(-1.12%)
Nov 11, 2020 59.41 60.57 59.23 60.46 74,462 +2.13(+3.65%)
Nov 10, 2020 60.01 60.01 57.81 58.33 60,532 -1.25(-2.10%)
Nov 09, 2020 64.18 64.18 59.52 59.58 149,226 +0.24(+0.41%)
Nov 06, 2020 59.34 59.93 58.72 59.34 98,362 +0.44(+0.74%)
Nov 05, 2020 56.98 58.99 56.73 58.90 159,928 +3.51(+6.34%)
Nov 04, 2020 55.31 55.93 54.20 55.39 307,434 -1.26(-2.22%)
Nov 03, 2020 56.57 57.28 56.21 56.65 102,685 +1.31(+2.36%)
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.