Skip to main content

Alps Clean Energy ETF (NY: ACES )

29.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 68.25 68.53 67.09 67.24 275,252 -0.30(-0.45%)
May 27, 2021 67.18 67.55 66.66 67.55 89,296 +0.70(+1.05%)
May 26, 2021 65.44 66.91 65.22 66.85 40,839 +1.65(+2.54%)
May 25, 2021 65.98 66.11 64.93 65.19 75,931 -0.58(-0.89%)
May 24, 2021 66.45 66.45 65.24 65.78 54,570 +0.03(+0.04%)
May 21, 2021 65.91 66.20 65.43 65.75 35,967 +0.47(+0.71%)
May 20, 2021 64.61 65.57 64.61 65.28 40,323 +1.32(+2.07%)
May 19, 2021 61.65 63.96 61.44 63.96 79,402 +0.93(+1.48%)
May 18, 2021 61.88 63.77 61.77 63.03 95,612 +1.17(+1.89%)
May 17, 2021 61.76 62.00 60.75 61.86 46,198 -0.58(-0.93%)
May 14, 2021 61.30 62.51 61.16 62.44 45,957 +2.27(+3.76%)
May 13, 2021 60.53 61.66 59.35 60.18 74,980 +0.06(+0.10%)
May 12, 2021 62.30 62.46 60.06 60.12 89,347 -3.07(-4.86%)
May 11, 2021 60.26 63.51 60.05 63.19 120,955 +0.14(+0.22%)
May 10, 2021 65.73 65.75 62.96 63.05 105,050 -2.69(-4.10%)
May 07, 2021 65.49 66.98 65.49 65.75 50,054 +0.51(+0.77%)
May 06, 2021 65.78 65.89 64.02 65.24 412,185 -0.68(-1.03%)
May 05, 2021 67.07 67.26 65.33 65.92 180,890 -0.63(-0.95%)
May 04, 2021 68.05 68.08 66.01 66.55 117,317 -2.71(-3.92%)
May 03, 2021 70.96 71.18 69.12 69.27 72,831 -1.52(-2.14%)
Apr 30, 2021 71.59 72.08 70.61 70.78 84,141 -1.88(-2.58%)
Apr 29, 2021 74.34 74.37 71.86 72.66 67,265 -0.94(-1.28%)
Apr 28, 2021 73.88 73.97 72.93 73.60 55,681 -1.05(-1.41%)
Apr 27, 2021 75.22 75.29 74.36 74.65 59,621 -0.43(-0.57%)
Apr 26, 2021 74.61 75.09 73.40 75.08 55,469 +1.14(+1.54%)
Apr 23, 2021 72.42 74.06 72.42 73.94 81,158 +1.92(+2.66%)
Apr 22, 2021 72.31 73.41 71.51 72.03 112,409 +0.52(+0.72%)
Apr 21, 2021 68.78 71.52 68.78 71.51 56,707 +2.23(+3.21%)
Apr 20, 2021 69.96 70.85 68.50 69.29 57,391 -0.79(-1.12%)
Apr 19, 2021 72.09 72.30 69.41 70.07 85,635 -2.47(-3.40%)
Apr 16, 2021 71.25 72.67 71.02 72.54 341,196 +1.53(+2.15%)
Apr 15, 2021 72.93 73.11 69.99 71.02 104,458 -1.67(-2.30%)
Apr 14, 2021 73.73 74.47 72.69 72.69 80,570 -0.65(-0.89%)
Apr 13, 2021 72.52 73.34 71.79 73.34 72,246 +0.60(+0.83%)
Apr 12, 2021 73.24 73.55 71.89 72.74 189,613 -1.11(-1.50%)
Apr 09, 2021 73.88 74.02 73.03 73.85 90,519 -0.34(-0.46%)
Apr 08, 2021 73.87 74.80 73.55 74.19 67,781 +0.88(+1.21%)
Apr 07, 2021 75.63 75.63 72.91 73.30 66,332 -2.35(-3.11%)
Apr 06, 2021 74.96 76.18 74.83 75.65 82,946 +1.19(+1.59%)
Apr 05, 2021 77.90 77.90 74.47 74.47 682,796 -1.59(-2.10%)
Apr 01, 2021 77.60 77.91 75.79 76.06 194,410 +0.20(+0.27%)
Mar 31, 2021 74.35 76.32 74.35 75.86 162,204 +3.14(+4.32%)
Mar 30, 2021 69.09 72.81 69.09 72.72 79,902 +2.91(+4.16%)
Mar 29, 2021 72.32 72.32 69.41 69.81 95,476 -2.76(-3.80%)
Mar 26, 2021 70.97 72.66 70.60 72.57 139,687 +1.69(+2.39%)
Mar 25, 2021 68.06 71.05 67.53 70.88 608,635 +1.09(+1.56%)
Mar 24, 2021 73.11 73.11 69.70 69.79 79,870 -2.23(-3.09%)
Mar 23, 2021 73.77 74.42 71.60 72.02 110,671 -2.19(-2.95%)
Mar 22, 2021 73.54 75.07 72.97 74.21 127,598 +1.44(+1.98%)
Mar 19, 2021 72.33 73.09 70.53 72.77 102,039 +1.46(+2.05%)
Mar 18, 2021 73.89 74.29 71.00 71.31 87,071 -4.04(-5.36%)
Mar 17, 2021 74.24 76.10 73.16 75.35 144,604 -1.48(-1.92%)
Mar 16, 2021 78.88 78.97 75.89 76.82 210,444 -2.57(-3.24%)
Mar 15, 2021 78.70 79.66 77.85 79.40 226,843 +0.71(+0.90%)
Mar 12, 2021 77.32 78.81 75.93 78.69 83,884 -0.67(-0.84%)
Mar 11, 2021 77.62 79.36 76.21 79.36 98,430 +4.56(+6.09%)
Mar 10, 2021 76.92 77.46 73.64 74.80 162,548 +0.61(+0.83%)
Mar 09, 2021 70.79 75.21 70.79 74.19 377,857 +5.34(+7.76%)
Mar 08, 2021 70.55 72.53 68.77 68.85 136,402 -2.02(-2.85%)
Mar 05, 2021 72.87 72.87 65.25 70.87 250,831 -0.85(-1.18%)
Mar 04, 2021 74.74 76.10 69.60 71.71 264,163 -3.97(-5.25%)
Mar 03, 2021 79.86 80.27 75.42 75.69 125,182 -4.16(-5.21%)
Mar 02, 2021 82.72 82.72 79.73 79.84 468,898 -2.85(-3.44%)
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.