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, 2023 47.16 47.75 47.16 47.69 68,066 +0.86(+1.84%)
Jul 28, 2023 46.74 46.84 46.20 46.83 125,090 +0.60(+1.29%)
Jul 27, 2023 48.07 48.07 46.08 46.23 21,523 -1.32(-2.78%)
Jul 26, 2023 46.75 47.64 46.64 47.55 7,468 +0.18(+0.38%)
Jul 25, 2023 47.91 48.16 47.35 47.37 24,324 -0.52(-1.09%)
Jul 24, 2023 47.79 48.09 47.34 47.90 20,543 +0.11(+0.23%)
Jul 21, 2023 48.72 48.72 47.40 47.79 29,933 -0.48(-1.00%)
Jul 20, 2023 48.76 48.85 47.83 48.27 303,533 -1.01(-2.05%)
Jul 19, 2023 49.26 50.11 49.02 49.28 307,988 +0.43(+0.87%)
Jul 18, 2023 48.76 49.62 48.76 48.86 86,454 +0.30(+0.61%)
Jul 17, 2023 47.18 48.82 46.98 48.56 72,413 +1.38(+2.93%)
Jul 14, 2023 48.44 48.44 47.03 47.18 40,956 -1.05(-2.17%)
Jul 13, 2023 47.96 48.45 47.68 48.22 43,843 +0.65(+1.37%)
Jul 12, 2023 47.33 47.78 47.01 47.57 64,107 +0.90(+1.93%)
Jul 11, 2023 46.59 46.99 46.16 46.67 238,398 +0.20(+0.43%)
Jul 10, 2023 45.71 46.47 45.07 46.47 333,975 +1.04(+2.29%)
Jul 07, 2023 44.55 46.18 44.55 45.44 46,628 +1.23(+2.77%)
Jul 06, 2023 44.77 44.77 43.63 44.21 17,122 -1.21(-2.66%)
Jul 05, 2023 45.46 45.83 44.95 45.42 66,440 +0.00(+0.00%)
Jul 03, 2023 44.99 46.03 44.99 45.42 48,478 +0.74(+1.66%)
Jun 30, 2023 44.21 44.72 43.73 44.67 35,943 +1.04(+2.39%)
Jun 29, 2023 43.00 43.80 43.00 43.63 52,662 +0.72(+1.67%)
Jun 28, 2023 42.53 43.22 42.53 42.91 32,603 +0.19(+0.44%)
Jun 27, 2023 42.26 42.73 41.98 42.73 20,585 +0.75(+1.79%)
Jun 26, 2023 42.12 43.00 41.97 41.97 25,502 -0.12(-0.28%)
Jun 23, 2023 42.52 42.57 42.04 42.09 441,608 -1.01(-2.34%)
Jun 22, 2023 43.49 43.51 42.74 43.10 40,670 -0.75(-1.70%)
Jun 21, 2023 44.37 44.37 43.67 43.85 26,194 -0.53(-1.20%)
Jun 20, 2023 44.84 44.97 44.00 44.38 74,647 -0.51(-1.14%)
Jun 16, 2023 45.95 45.95 44.76 44.89 113,597 -0.64(-1.41%)
Jun 15, 2023 44.74 45.67 44.63 45.53 47,436 +0.45(+1.01%)
Jun 14, 2023 46.17 46.17 44.73 45.08 24,632 -0.82(-1.78%)
Jun 13, 2023 45.04 45.94 45.04 45.90 43,127 +1.20(+2.69%)
Jun 12, 2023 44.01 44.74 43.49 44.70 41,254 +0.77(+1.75%)
Jun 09, 2023 44.68 44.80 43.92 43.93 15,731 -0.53(-1.20%)
Jun 08, 2023 44.49 44.64 44.20 44.46 37,520 -0.05(-0.11%)
Jun 07, 2023 44.62 45.21 44.49 44.51 20,994 +0.19(+0.43%)
Jun 06, 2023 43.39 44.53 43.38 44.32 14,579 +0.80(+1.85%)
Jun 05, 2023 43.83 44.10 43.38 43.51 30,734 -0.42(-0.96%)
Jun 02, 2023 43.86 44.05 43.33 43.94 41,990 +0.78(+1.80%)
Jun 01, 2023 42.54 43.41 42.07 43.16 336,154 +0.32(+0.74%)
May 31, 2023 42.84 43.18 41.96 42.84 217,001 -0.37(-0.87%)
May 30, 2023 42.96 43.55 42.53 43.22 55,717 +0.85(+2.00%)
May 26, 2023 42.11 42.50 41.86 42.37 47,175 +0.36(+0.87%)
May 25, 2023 42.39 42.39 41.60 42.01 65,808 -0.36(-0.86%)
May 24, 2023 42.54 42.60 41.99 42.37 31,380 -0.60(-1.40%)
May 23, 2023 42.56 43.86 42.56 42.97 47,676 +0.09(+0.21%)
May 22, 2023 41.82 43.03 41.82 42.88 112,012 +1.17(+2.81%)
May 19, 2023 42.26 42.74 41.54 41.71 26,413 -0.52(-1.24%)
May 18, 2023 42.19 42.32 41.66 42.23 49,821 -0.08(-0.19%)
May 17, 2023 41.76 42.40 41.55 42.31 55,679 +0.70(+1.68%)
May 16, 2023 42.49 42.56 41.54 41.61 57,948 -1.12(-2.63%)
May 15, 2023 42.10 43.15 42.04 42.74 49,078 +0.66(+1.57%)
May 12, 2023 42.05 42.89 41.73 42.08 173,632 +0.72(+1.74%)
May 11, 2023 41.47 41.71 41.22 41.36 30,063 -0.30(-0.71%)
May 10, 2023 42.38 42.38 41.28 41.65 110,026 -0.06(-0.14%)
May 09, 2023 41.28 41.83 40.97 41.71 206,077 +0.07(+0.17%)
May 08, 2023 41.73 41.89 41.22 41.64 63,047 +0.34(+0.81%)
May 05, 2023 40.44 41.42 40.44 41.31 52,098 +1.57(+3.94%)
May 04, 2023 40.39 40.39 39.56 39.74 110,947 -0.61(-1.51%)
May 03, 2023 40.22 41.17 40.22 40.35 95,980 +0.26(+0.64%)
May 02, 2023 40.79 40.79 39.79 40.09 72,979 -0.95(-2.31%)
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.