Skip to main content

Alps Clean Energy ETF (NY: ACES )

29.64 +0.21 (+0.71%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 91.17 92.17 88.36 89.02 190,722 -2.22(-2.43%)
Jan 28, 2021 90.60 92.03 89.29 91.23 116,956 +0.83(+0.91%)
Jan 27, 2021 91.87 93.47 89.32 90.40 248,882 -4.76(-5.00%)
Jan 26, 2021 95.40 96.36 94.44 95.17 165,836 +1.08(+1.15%)
Jan 25, 2021 96.18 98.36 92.59 94.09 231,726 -1.44(-1.51%)
Jan 22, 2021 93.58 95.57 93.13 95.52 142,758 +0.84(+0.88%)
Jan 21, 2021 92.06 95.00 91.12 94.69 132,152 +2.67(+2.90%)
Jan 20, 2021 93.43 93.50 90.86 92.02 179,467 -0.49(-0.53%)
Jan 19, 2021 91.48 92.78 90.55 92.50 207,869 +3.43(+3.85%)
Jan 15, 2021 92.61 92.61 88.28 89.07 222,526 -4.50(-4.81%)
Jan 14, 2021 94.22 94.49 92.85 93.57 189,085 -0.48(-0.51%)
Jan 13, 2021 95.74 95.74 92.43 94.05 194,616 +0.10(+0.10%)
Jan 12, 2021 93.41 94.49 92.06 93.95 327,309 +3.02(+3.32%)
Jan 11, 2021 89.01 91.65 88.47 90.93 240,236 -0.93(-1.02%)
Jan 08, 2021 93.36 93.36 90.10 91.86 284,694 +1.40(+1.55%)
Jan 07, 2021 90.23 91.20 88.41 90.46 522,487 +5.43(+6.39%)
Jan 06, 2021 82.10 86.99 81.66 85.03 1,179,989 +5.98(+7.57%)
Jan 05, 2021 77.74 79.19 77.40 79.05 360,401 +1.35(+1.74%)
Jan 04, 2021 78.86 79.66 76.62 77.70 176,926 -0.17(-0.22%)
Dec 31, 2020 77.87 77.87 77.87 99,758 +0.29(+0.38%)
Dec 30, 2020 75.82 77.71 75.82 77.58 99,758 +2.16(+2.86%)
Dec 29, 2020 77.48 77.48 74.70 75.42 152,009 -1.54(-1.99%)
Dec 28, 2020 81.35 81.35 76.92 76.96 192,712 -0.89(-1.15%)
Dec 24, 2020 78.36 78.72 76.97 77.85 81,723 +0.02(+0.03%)
Dec 23, 2020 78.24 78.61 76.88 77.83 169,890 +0.54(+0.70%)
Dec 22, 2020 75.39 77.38 75.06 77.29 230,133 +3.17(+4.27%)
Dec 21, 2020 73.47 74.12 71.92 74.12 165,044 +1.06(+1.45%)
Dec 18, 2020 72.79 74.34 72.44 73.06 146,669 +0.89(+1.24%)
Dec 17, 2020 71.16 72.17 70.90 72.17 130,215 +1.55(+2.20%)
Dec 16, 2020 71.38 71.43 69.10 70.61 102,803 -0.58(-0.82%)
Dec 15, 2020 68.81 71.35 68.81 71.20 192,017 +3.40(+5.02%)
Dec 14, 2020 69.07 69.07 67.74 67.80 80,259 +0.12(+0.17%)
Dec 11, 2020 67.11 68.52 66.87 67.68 138,641 +0.37(+0.55%)
Dec 10, 2020 66.07 67.52 65.92 67.31 65,552 +0.50(+0.74%)
Dec 09, 2020 69.78 69.87 66.08 66.81 145,819 -2.56(-3.70%)
Dec 08, 2020 66.71 69.50 66.66 69.38 74,880 +2.59(+3.88%)
Dec 07, 2020 67.52 67.52 66.41 66.79 101,703 -0.06(-0.09%)
Dec 04, 2020 66.59 67.12 66.42 66.84 108,793 +0.70(+1.06%)
Dec 03, 2020 66.82 67.05 66.07 66.14 93,737 -0.09(-0.13%)
Dec 02, 2020 66.68 66.68 64.88 66.23 108,991 -0.97(-1.45%)
Dec 01, 2020 68.75 68.89 67.13 67.20 142,151 -1.00(-1.47%)
Nov 30, 2020 70.07 70.34 67.06 68.20 120,933 -1.15(-1.65%)
Nov 27, 2020 69.06 70.39 68.98 69.35 77,915 +0.97(+1.42%)
Nov 25, 2020 67.29 68.61 66.97 68.38 106,322 +0.59(+0.87%)
Nov 24, 2020 67.98 68.59 66.23 67.79 147,897 +1.07(+1.60%)
Nov 23, 2020 65.07 66.72 64.79 66.72 127,891 +2.65(+4.13%)
Nov 20, 2020 63.78 64.39 63.40 64.07 97,368 +1.09(+1.74%)
Nov 19, 2020 61.64 63.00 61.64 62.98 73,099 +1.37(+2.22%)
Nov 18, 2020 62.24 62.60 61.48 61.61 93,907 -0.19(-0.31%)
Nov 17, 2020 61.22 61.91 60.48 61.80 82,896 +0.44(+0.71%)
Nov 16, 2020 61.16 61.36 60.70 61.36 101,579 +1.16(+1.92%)
Nov 13, 2020 61.04 61.07 59.71 60.21 65,049 +0.19(+0.32%)
Nov 12, 2020 60.87 61.10 59.66 60.01 226,558 -0.68(-1.12%)
Nov 11, 2020 59.63 60.80 59.46 60.69 74,176 +2.14(+3.65%)
Nov 10, 2020 60.24 60.24 58.03 58.56 60,300 -1.25(-2.10%)
Nov 09, 2020 64.42 64.42 59.75 59.81 148,654 +0.24(+0.41%)
Nov 06, 2020 59.57 60.16 58.95 59.57 97,985 +0.44(+0.74%)
Nov 05, 2020 57.20 59.22 56.94 59.13 159,315 +3.53(+6.34%)
Nov 04, 2020 55.53 56.15 54.41 55.60 306,256 -1.26(-2.22%)
Nov 03, 2020 56.79 57.50 56.43 56.87 102,292 +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.