Skip to main content

Alps Clean Energy ETF (NY: ACES )

29.68 +0.25 (+0.85%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 75.79 77.35 75.79 77.32 52,067 +1.30(+1.71%)
Oct 28, 2021 73.64 76.06 73.30 76.02 80,290 +2.92(+3.99%)
Oct 27, 2021 73.21 74.57 72.94 73.10 105,007 +1.43(+1.99%)
Oct 26, 2021 72.79 71.68 45,209 -0.65(-0.90%)
Oct 25, 2021 70.56 72.40 70.32 72.33 55,227 +2.29(+3.28%)
Oct 22, 2021 70.87 70.87 69.37 70.04 69,254 -0.76(-1.08%)
Oct 21, 2021 69.80 71.38 69.80 70.80 36,208 +0.85(+1.21%)
Oct 20, 2021 70.27 70.65 69.76 69.95 139,401 -0.71(-1.01%)
Oct 19, 2021 69.04 70.93 69.04 70.66 66,928 +1.79(+2.59%)
Oct 18, 2021 68.33 68.93 68.26 68.88 77,208 +0.31(+0.46%)
Oct 15, 2021 69.48 69.74 68.42 68.57 316,513 -0.46(-0.66%)
Oct 14, 2021 70.26 70.28 68.83 69.02 194,836 -0.51(-0.73%)
Oct 13, 2021 68.32 69.65 68.25 69.53 205,742 +1.79(+2.64%)
Oct 12, 2021 65.66 67.85 65.61 67.75 806,646 +2.43(+3.72%)
Oct 11, 2021 63.95 66.37 63.95 65.31 61,733 +1.16(+1.81%)
Oct 08, 2021 64.72 64.93 63.96 64.15 340,491 -0.16(-0.24%)
Oct 07, 2021 63.56 65.01 63.56 64.31 500,192 +1.56(+2.49%)
Oct 06, 2021 62.28 63.03 61.57 62.75 252,584 -0.25(-0.40%)
Oct 05, 2021 63.29 63.52 62.60 63.00 55,207 +0.18(+0.28%)
Oct 04, 2021 64.80 64.80 62.68 62.83 123,003 -2.10(-3.23%)
Oct 01, 2021 64.96 65.29 64.13 64.92 56,113 +0.36(+0.56%)
Sep 30, 2021 64.33 64.93 63.94 64.56 70,920 +0.52(+0.81%)
Sep 29, 2021 65.39 65.55 64.00 64.05 59,234 -0.97(-1.49%)
Sep 28, 2021 66.37 66.41 64.92 65.01 69,148 -1.94(-2.90%)
Sep 27, 2021 65.24 67.36 64.93 66.95 77,891 +1.40(+2.13%)
Sep 24, 2021 66.32 66.51 65.53 65.56 60,075 -1.37(-2.04%)
Sep 23, 2021 67.06 67.27 66.33 66.93 47,792 +0.36(+0.55%)
Sep 22, 2021 66.15 67.08 66.15 66.56 55,916 +0.78(+1.19%)
Sep 21, 2021 65.64 66.11 64.83 65.78 28,299 +0.67(+1.03%)
Sep 20, 2021 65.94 66.26 64.33 65.11 138,035 -2.96(-4.35%)
Sep 17, 2021 66.78 68.18 66.71 68.07 549,268 +1.34(+2.00%)
Sep 16, 2021 66.61 66.90 66.26 66.74 98,948 -0.10(-0.15%)
Sep 15, 2021 67.00 67.09 66.24 66.83 88,336 -0.31(-0.46%)
Sep 14, 2021 67.79 68.28 66.80 67.15 25,496 -0.34(-0.51%)
Sep 13, 2021 67.22 67.68 65.63 67.49 114,388 +0.76(+1.14%)
Sep 10, 2021 68.28 68.46 66.71 66.73 41,751 -1.00(-1.48%)
Sep 09, 2021 67.73 68.38 67.31 67.73 34,749 +0.12(+0.17%)
Sep 08, 2021 69.46 69.66 67.61 67.61 72,983 -1.31(-1.89%)
Sep 07, 2021 68.98 69.62 68.89 68.92 86,317 -0.17(-0.24%)
Sep 03, 2021 69.65 69.86 68.95 69.08 45,700 -0.77(-1.10%)
Sep 02, 2021 69.92 70.60 69.65 69.85 31,604 +0.39(+0.56%)
Sep 01, 2021 69.08 69.99 68.72 69.47 167,849 +0.74(+1.08%)
Aug 31, 2021 68.68 69.24 68.43 68.72 89,504 +0.00(+0.00%)
Aug 30, 2021 69.19 69.19 68.46 68.72 27,493 -0.02(-0.03%)
Aug 27, 2021 68.21 69.06 67.79 68.74 49,851 +0.94(+1.38%)
Aug 26, 2021 68.33 69.08 67.72 67.81 27,413 -0.57(-0.83%)
Aug 25, 2021 68.20 68.75 67.94 68.37 43,795 +0.16(+0.23%)
Aug 24, 2021 67.87 68.45 67.86 68.22 46,941 +0.45(+0.67%)
Aug 23, 2021 66.31 67.87 66.31 67.76 36,465 +1.94(+2.95%)
Aug 20, 2021 64.68 65.89 64.68 65.82 41,527 +0.97(+1.50%)
Aug 19, 2021 65.15 65.65 64.75 64.85 45,793 -0.79(-1.20%)
Aug 18, 2021 65.70 66.60 65.44 65.64 37,611 -0.05(-0.07%)
Aug 17, 2021 66.02 66.17 64.81 65.68 74,934 -0.95(-1.43%)
Aug 16, 2021 67.83 67.83 66.48 66.64 59,777 -1.43(-2.11%)
Aug 13, 2021 69.62 69.62 67.95 68.07 39,906 -1.49(-2.14%)
Aug 12, 2021 69.30 69.56 68.58 69.56 63,512 +0.09(+0.13%)
Aug 11, 2021 70.71 70.71 68.64 69.47 93,136 -0.96(-1.36%)
Aug 10, 2021 70.60 70.85 70.17 70.43 63,098 +0.35(+0.50%)
Aug 09, 2021 68.99 70.43 68.80 70.08 39,881 +1.17(+1.70%)
Aug 06, 2021 70.31 70.31 68.70 68.91 44,779 -1.08(-1.55%)
Aug 05, 2021 70.17 70.28 69.23 69.99 52,571 -0.09(-0.13%)
Aug 04, 2021 70.23 70.98 69.85 70.08 30,517 -0.53(-0.75%)
Aug 03, 2021 70.22 70.82 69.89 70.61 34,270 +0.81(+1.16%)
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.