Skip to main content

Alps Clean Energy ETF (NY: ACES )

28.53 -0.83 (-2.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 31.10 31.19 30.51 31.05 139,110 +0.06(+0.19%)
Nov 29, 2023 31.05 31.76 30.90 30.99 77,765 +0.32(+1.04%)
Nov 28, 2023 29.86 30.67 29.54 30.67 471,455 +0.77(+2.59%)
Nov 27, 2023 30.25 30.25 29.75 29.89 972,728 -0.48(-1.57%)
Nov 24, 2023 30.26 30.53 30.01 30.37 547,508 +0.08(+0.26%)
Nov 22, 2023 30.52 30.61 30.16 30.29 158,230 -0.08(-0.26%)
Nov 21, 2023 30.83 30.98 30.28 30.37 72,399 -0.67(-2.16%)
Nov 20, 2023 30.60 31.34 30.32 31.04 59,484 +0.47(+1.54%)
Nov 17, 2023 30.60 30.60 30.02 30.57 20,814 +0.13(+0.42%)
Nov 16, 2023 31.09 31.16 30.23 30.44 156,185 -0.88(-2.82%)
Nov 15, 2023 30.80 32.12 30.80 31.32 120,634 +0.65(+2.14%)
Nov 14, 2023 29.15 30.67 29.15 30.67 112,981 +2.52(+8.95%)
Nov 13, 2023 27.93 28.36 27.74 28.15 150,254 -0.04(-0.14%)
Nov 10, 2023 28.37 28.46 27.79 28.19 46,150 -0.67(-2.34%)
Nov 09, 2023 29.89 30.02 28.77 28.86 53,239 -0.96(-3.23%)
Nov 08, 2023 30.68 30.68 29.58 29.83 358,163 -0.94(-3.06%)
Nov 07, 2023 30.78 30.89 30.48 30.77 52,954 -0.16(-0.51%)
Nov 06, 2023 32.04 32.04 30.72 30.93 61,146 -0.92(-2.90%)
Nov 03, 2023 31.86 32.33 31.77 31.85 30,962 +0.76(+2.46%)
Nov 02, 2023 29.76 31.15 29.75 31.09 90,754 +1.97(+6.78%)
Nov 01, 2023 29.32 29.41 28.66 29.11 54,960 -0.19(-0.64%)
Oct 31, 2023 29.09 29.41 29.02 29.30 217,425 +0.24(+0.82%)
Oct 30, 2023 29.58 29.60 28.64 29.06 171,420 -0.22(-0.75%)
Oct 27, 2023 30.16 30.16 29.22 29.28 67,529 -0.93(-3.09%)
Oct 26, 2023 30.32 30.85 30.12 30.21 65,170 +0.01(+0.03%)
Oct 25, 2023 30.46 30.53 30.04 30.20 143,973 -0.57(-1.84%)
Oct 24, 2023 30.55 31.20 30.55 30.77 34,637 +0.60(+1.97%)
Oct 23, 2023 30.01 30.86 29.72 30.17 40,942 -0.17(-0.56%)
Oct 20, 2023 30.72 31.06 30.31 30.34 86,529 -1.08(-3.44%)
Oct 19, 2023 32.48 32.48 31.35 31.42 126,447 -1.21(-3.71%)
Oct 18, 2023 33.95 33.95 32.61 32.63 89,921 -1.68(-4.89%)
Oct 17, 2023 33.44 34.68 33.44 34.31 215,731 +0.37(+1.08%)
Oct 16, 2023 33.51 34.10 33.17 33.94 85,056 +0.49(+1.45%)
Oct 13, 2023 33.94 34.11 33.27 33.46 239,739 -0.36(-1.06%)
Oct 12, 2023 34.92 34.92 33.55 33.81 71,325 -0.99(-2.85%)
Oct 11, 2023 35.17 35.41 34.33 34.81 142,124 +0.14(+0.40%)
Oct 10, 2023 32.90 34.71 32.90 34.67 84,567 +1.93(+5.91%)
Oct 09, 2023 32.71 32.82 32.29 32.73 59,363 -0.38(-1.14%)
Oct 06, 2023 32.07 33.38 31.95 33.11 129,864 +0.61(+1.86%)
Oct 05, 2023 33.49 33.49 32.44 32.50 55,248 -1.36(-4.01%)
Oct 04, 2023 33.56 33.99 33.00 33.86 374,999 +0.44(+1.31%)
Oct 03, 2023 34.23 34.23 33.26 33.43 28,071 -1.25(-3.61%)
Oct 02, 2023 36.11 36.11 34.45 34.68 26,643 -1.61(-4.43%)
Sep 29, 2023 36.74 37.26 36.01 36.28 66,507 +0.02(+0.05%)
Sep 28, 2023 36.65 36.71 35.64 36.26 99,038 -0.39(-1.06%)
Sep 27, 2023 37.49 37.49 36.37 36.65 59,597 -0.58(-1.55%)
Sep 26, 2023 37.33 37.92 37.18 37.23 109,975 -0.45(-1.19%)
Sep 25, 2023 37.34 37.65 37.46 37.67 39,023 +0.21(+0.56%)
Sep 22, 2023 38.44 38.44 37.44 37.47 245,242 -0.58(-1.51%)
Sep 21, 2023 38.56 38.73 38.02 38.04 76,404 -1.12(-2.85%)
Sep 20, 2023 39.75 40.01 39.12 39.16 59,043 -0.42(-1.06%)
Sep 19, 2023 39.75 39.84 39.53 39.58 27,689 -0.18(-0.46%)
Sep 18, 2023 40.58 40.58 39.75 39.76 17,635 -1.00(-2.45%)
Sep 15, 2023 41.16 41.24 40.56 40.76 100,850 -0.53(-1.29%)
Sep 14, 2023 40.32 41.31 40.32 41.29 161,370 +1.37(+3.44%)
Sep 13, 2023 40.54 40.58 39.90 39.92 20,592 -0.58(-1.44%)
Sep 12, 2023 39.92 40.73 39.92 40.50 161,269 +0.29(+0.71%)
Sep 11, 2023 40.14 40.41 39.74 40.21 28,326 +0.56(+1.42%)
Sep 08, 2023 39.85 39.95 39.38 39.65 411,026 -0.22(-0.55%)
Sep 07, 2023 39.53 39.90 38.95 39.87 55,035 -0.37(-0.91%)
Sep 06, 2023 41.01 41.01 39.98 40.23 306,557 -0.89(-2.16%)
Sep 05, 2023 41.18 41.40 40.83 41.12 254,368 -0.12(-0.29%)
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.