Skip to main content

Alps Clean Energy ETF (NY: ACES )

28.34 -0.19 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 31.53 31.53 31.26 31.36 15,894 -0.14(-0.45%)
Nov 27, 2019 31.28 31.50 31.28 31.50 9,701 +0.34(+1.10%)
Nov 26, 2019 31.17 31.19 31.13 31.16 25,342 +0.03(+0.10%)
Nov 25, 2019 31.29 32.45 30.98 31.13 20,476 +0.40(+1.29%)
Nov 22, 2019 30.71 30.82 30.54 30.73 8,566 +0.00(+0.01%)
Nov 21, 2019 30.71 30.80 30.67 30.73 11,758 +0.00(+0.00%)
Nov 20, 2019 30.97 31.01 30.67 30.73 14,070 -0.31(-1.00%)
Nov 19, 2019 31.18 31.18 30.85 31.04 15,795 +0.01(+0.02%)
Nov 18, 2019 31.09 31.09 31.01 31.03 14,466 +0.01(+0.02%)
Nov 15, 2019 30.95 31.03 30.94 31.03 6,192 +0.23(+0.76%)
Nov 14, 2019 30.64 30.79 30.52 30.79 20,609 +0.26(+0.84%)
Nov 13, 2019 30.60 30.60 30.46 30.54 8,774 -0.11(-0.36%)
Nov 12, 2019 30.72 30.80 30.61 30.65 6,973 -0.01(-0.04%)
Nov 11, 2019 30.45 30.69 30.45 30.66 6,590 +0.21(+0.70%)
Nov 08, 2019 30.39 30.64 30.38 30.45 5,366 -0.06(-0.19%)
Nov 07, 2019 30.85 30.85 30.47 30.51 4,848 -0.07(-0.24%)
Nov 06, 2019 30.70 30.80 30.51 30.58 13,982 -0.08(-0.25%)
Nov 05, 2019 30.54 30.68 30.44 30.66 13,345 +0.20(+0.67%)
Nov 04, 2019 30.50 30.66 30.39 30.45 7,972 +0.12(+0.41%)
Nov 01, 2019 30.45 30.45 30.25 30.33 4,850 +0.07(+0.24%)
Oct 31, 2019 30.31 30.33 30.10 30.26 8,347 +0.12(+0.39%)
Oct 30, 2019 30.37 30.48 30.06 30.14 15,634 -0.42(-1.38%)
Oct 29, 2019 30.73 30.73 30.52 30.56 21,007 +0.04(+0.12%)
Oct 28, 2019 30.76 30.76 30.51 30.52 28,428 +0.01(+0.03%)
Oct 25, 2019 30.52 30.53 30.13 30.51 6,605 +0.10(+0.34%)
Oct 24, 2019 30.68 30.70 30.38 30.41 7,585 +0.17(+0.56%)
Oct 23, 2019 30.01 30.30 30.01 30.24 8,998 +0.19(+0.63%)
Oct 22, 2019 30.53 30.55 30.05 30.05 14,694 -0.42(-1.37%)
Oct 21, 2019 30.40 30.59 30.40 30.47 2,827 +0.23(+0.76%)
Oct 18, 2019 30.39 30.39 30.09 30.24 4,644 +0.15(+0.51%)
Oct 17, 2019 30.00 30.29 29.99 30.08 9,196 +0.22(+0.75%)
Oct 16, 2019 29.89 29.99 29.77 29.86 8,906 -0.04(-0.14%)
Oct 15, 2019 29.77 29.93 29.77 29.90 4,776 +0.11(+0.37%)
Oct 14, 2019 29.98 30.00 29.77 29.79 6,599 -0.20(-0.68%)
Oct 11, 2019 30.38 30.38 30.00 30.00 9,804 +0.15(+0.49%)
Oct 10, 2019 29.77 30.07 29.77 29.85 11,579 +0.12(+0.39%)
Oct 09, 2019 29.78 29.78 29.68 29.73 25,947 +0.15(+0.51%)
Oct 08, 2019 29.64 29.70 29.55 29.58 3,975 -0.23(-0.78%)
Oct 07, 2019 30.05 30.05 29.77 29.81 5,700 +0.01(+0.02%)
Oct 04, 2019 29.45 29.81 29.39 29.81 41,799 +0.49(+1.67%)
Oct 03, 2019 29.11 29.32 28.91 29.32 18,353 +0.18(+0.62%)
Oct 02, 2019 29.17 29.25 29.04 29.14 31,228 -0.53(-1.80%)
Oct 01, 2019 30.20 30.20 29.63 29.67 12,742 -0.33(-1.10%)
Sep 30, 2019 29.91 30.17 29.84 30.00 4,722 +0.22(+0.74%)
Sep 27, 2019 30.28 30.28 29.71 29.78 14,345 -0.39(-1.29%)
Sep 26, 2019 30.50 30.63 30.17 30.17 16,289 -0.25(-0.82%)
Sep 25, 2019 30.34 30.46 30.01 30.42 15,833 +0.16(+0.51%)
Sep 24, 2019 31.14 31.14 30.25 30.27 6,300 -0.84(-2.71%)
Sep 23, 2019 30.81 31.13 30.69 31.11 14,584 +0.32(+1.04%)
Sep 20, 2019 30.71 30.79 30.65 30.79 6,605 -0.00(-0.01%)
Sep 19, 2019 30.62 30.97 30.62 30.79 12,455 +0.15(+0.50%)
Sep 18, 2019 30.81 30.81 30.47 30.64 10,864 +0.05(+0.16%)
Sep 17, 2019 30.31 30.63 30.31 30.59 8,671 +0.38(+1.26%)
Sep 16, 2019 30.11 30.27 30.11 30.21 7,449 +0.17(+0.55%)
Sep 13, 2019 30.12 30.12 30.05 30.05 619 +0.12(+0.40%)
Sep 12, 2019 31.01 31.01 29.83 29.93 5,193 -0.20(-0.66%)
Sep 11, 2019 29.79 30.14 29.79 30.12 19,538 +0.60(+2.02%)
Sep 10, 2019 29.65 29.65 29.40 29.53 5,729 -0.20(-0.69%)
Sep 09, 2019 30.01 30.01 29.73 29.73 4,772 -0.07(-0.24%)
Sep 06, 2019 29.97 29.97 29.80 29.80 8,153 -0.05(-0.15%)
Sep 05, 2019 30.08 30.10 29.76 29.85 11,491 +0.11(+0.37%)
Sep 04, 2019 29.56 29.74 29.56 29.74 7,746 +0.41(+1.41%)
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.