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 (%)
Jul 31, 2019 31.15 31.15 29.91 29.91 8,446 +0.19(+0.64%)
Jul 30, 2019 29.40 29.71 29.40 29.71 4,057 +0.17(+0.58%)
Jul 29, 2019 29.49 30.03 29.38 29.54 7,954 +0.14(+0.48%)
Jul 26, 2019 29.40 29.87 29.19 29.40 10,424 +0.17(+0.57%)
Jul 25, 2019 29.65 29.65 29.20 29.23 7,049 -0.47(-1.59%)
Jul 24, 2019 29.50 29.71 29.50 29.71 2,893 +0.21(+0.72%)
Jul 23, 2019 29.71 29.71 29.38 29.50 5,821 -0.08(-0.26%)
Jul 22, 2019 29.62 29.62 29.48 29.57 5,887 +0.01(+0.03%)
Jul 19, 2019 29.66 29.75 29.56 29.56 3,921 -0.01(-0.02%)
Jul 18, 2019 29.50 29.57 29.41 29.57 2,087 +0.09(+0.32%)
Jul 17, 2019 29.56 29.61 29.46 29.47 7,283 -0.03(-0.10%)
Jul 16, 2019 29.53 29.57 29.47 29.50 22,908 +0.08(+0.26%)
Jul 15, 2019 29.56 29.56 29.28 29.43 10,039 +0.04(+0.12%)
Jul 12, 2019 29.44 29.44 29.31 29.39 4,437 +0.15(+0.51%)
Jul 11, 2019 29.37 29.39 29.24 29.24 4,815 -0.10(-0.33%)
Jul 10, 2019 29.55 29.55 29.19 29.34 6,741 +0.04(+0.15%)
Jul 09, 2019 29.16 29.33 29.16 29.29 7,997 +0.07(+0.23%)
Jul 08, 2019 29.28 29.33 29.19 29.23 8,827 -0.04(-0.13%)
Jul 05, 2019 29.15 29.32 28.93 29.27 5,779 +0.02(+0.05%)
Jul 03, 2019 29.29 29.36 29.25 29.25 4,128 +0.25(+0.86%)
Jul 02, 2019 28.79 29.00 28.79 29.00 18,246 +0.05(+0.18%)
Jul 01, 2019 29.24 32.43 28.90 28.95 4,561 +0.24(+0.83%)
Jun 28, 2019 28.68 28.73 28.58 28.71 1,444 +0.26(+0.90%)
Jun 27, 2019 28.17 28.47 28.17 28.45 5,892 +0.49(+1.76%)
Jun 26, 2019 28.22 28.22 27.96 27.96 16,046 -0.02(-0.08%)
Jun 25, 2019 28.18 28.23 27.98 27.98 14,078 -0.39(-1.36%)
Jun 24, 2019 28.44 28.58 28.37 28.37 2,952 -0.01(-0.02%)
Jun 21, 2019 28.33 28.45 28.33 28.38 15,894 -0.12(-0.44%)
Jun 20, 2019 28.48 28.51 28.40 28.50 3,771 +0.11(+0.39%)
Jun 19, 2019 28.40 28.40 28.21 28.39 6,847 +0.05(+0.18%)
Jun 18, 2019 27.74 28.50 27.74 28.34 7,523 +0.63(+2.28%)
Jun 17, 2019 27.67 27.75 27.61 27.71 13,913 +0.09(+0.32%)
Jun 14, 2019 27.67 27.72 27.55 27.62 1,754 -0.14(-0.51%)
Jun 13, 2019 27.71 27.80 27.63 27.76 2,445 +0.33(+1.20%)
Jun 12, 2019 27.62 27.71 27.42 27.43 12,479 -0.26(-0.92%)
Jun 11, 2019 27.81 27.84 27.61 27.68 4,966 +0.01(+0.04%)
Jun 10, 2019 28.10 28.10 27.56 27.67 28,723 +0.30(+1.11%)
Jun 07, 2019 27.42 27.44 27.37 27.37 2,373 +0.29(+1.08%)
Jun 06, 2019 27.11 27.11 26.93 27.08 2,222 +0.09(+0.35%)
Jun 05, 2019 27.12 27.12 26.96 26.98 2,542 +0.06(+0.23%)
Jun 04, 2019 26.67 26.92 26.67 26.92 2,335 +0.54(+2.06%)
Jun 03, 2019 26.22 26.49 26.22 26.38 7,907 +0.22(+0.85%)
May 31, 2019 26.26 26.26 25.97 26.15 20,848 -0.35(-1.32%)
May 30, 2019 26.69 26.80 26.49 26.50 3,662 -0.08(-0.28%)
May 29, 2019 26.65 26.77 26.53 26.58 6,793 -0.25(-0.92%)
May 28, 2019 26.97 26.97 26.81 26.83 4,578 +0.03(+0.11%)
May 24, 2019 26.89 26.89 26.76 26.80 5,676 +0.16(+0.61%)
May 23, 2019 27.02 27.02 26.59 26.63 2,128 -0.54(-2.00%)
May 22, 2019 27.24 27.25 27.15 27.18 12,195 -0.08(-0.29%)
May 21, 2019 27.02 27.27 27.02 27.26 4,114 +0.45(+1.70%)
May 20, 2019 27.11 27.11 26.77 26.80 3,153 -0.35(-1.30%)
May 17, 2019 27.32 27.32 27.15 27.15 2,580 -0.27(-1.00%)
May 16, 2019 27.40 27.54 27.40 27.43 4,447 +0.21(+0.78%)
May 15, 2019 26.95 27.22 26.95 27.22 3,560 +0.06(+0.22%)
May 14, 2019 26.80 27.23 26.80 27.16 8,069 +0.30(+1.13%)
May 13, 2019 27.93 27.93 26.75 26.85 7,090 -0.52(-1.91%)
May 10, 2019 27.40 27.42 27.19 27.38 5,160 +0.06(+0.21%)
May 09, 2019 27.43 27.46 27.10 27.32 16,947 -0.32(-1.16%)
May 08, 2019 27.90 27.91 27.64 27.64 11,836 -0.24(-0.88%)
May 07, 2019 27.61 27.88 27.61 27.88 6,108 +0.15(+0.56%)
May 06, 2019 27.46 27.77 27.42 27.73 8,052 -0.03(-0.09%)
May 03, 2019 27.67 27.80 27.64 27.75 6,708 +0.49(+1.80%)
May 02, 2019 27.48 27.48 27.16 27.26 4,271 -0.14(-0.52%)
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.