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 (%)
Aug 31, 2021 68.49 69.05 68.24 68.54 89,749 +0.00(+0.00%)
Aug 30, 2021 69.00 69.00 68.27 68.54 27,568 -0.02(-0.03%)
Aug 27, 2021 68.02 68.87 67.60 68.56 49,988 +0.93(+1.38%)
Aug 26, 2021 68.15 68.90 67.53 67.62 27,488 -0.56(-0.83%)
Aug 25, 2021 68.01 68.57 67.76 68.19 43,915 +0.16(+0.23%)
Aug 24, 2021 67.68 68.26 67.67 68.03 47,069 +0.45(+0.67%)
Aug 23, 2021 66.13 67.68 66.13 67.58 36,565 +1.94(+2.95%)
Aug 20, 2021 64.50 65.71 64.50 65.64 41,641 +0.97(+1.50%)
Aug 19, 2021 64.97 65.47 64.57 64.67 45,918 -0.79(-1.20%)
Aug 18, 2021 65.52 66.42 65.26 65.46 37,714 -0.05(-0.07%)
Aug 17, 2021 65.83 65.99 64.63 65.50 75,139 -0.95(-1.43%)
Aug 16, 2021 67.64 67.64 66.30 66.46 59,941 -1.43(-2.11%)
Aug 13, 2021 69.43 69.43 67.77 67.89 40,015 -1.49(-2.14%)
Aug 12, 2021 69.11 69.37 68.40 69.37 63,686 +0.09(+0.13%)
Aug 11, 2021 70.52 70.52 68.45 69.28 93,391 -0.95(-1.36%)
Aug 10, 2021 70.40 70.66 69.97 70.24 63,271 +0.35(+0.50%)
Aug 09, 2021 68.80 70.24 68.61 69.89 39,990 +1.17(+1.70%)
Aug 06, 2021 70.12 70.12 68.52 68.72 44,901 -1.08(-1.55%)
Aug 05, 2021 69.97 70.09 69.04 69.80 52,715 -0.09(-0.13%)
Aug 04, 2021 70.03 70.78 69.65 69.89 30,600 -0.52(-0.75%)
Aug 03, 2021 70.02 70.63 69.70 70.41 34,364 +0.81(+1.16%)
Aug 02, 2021 70.78 70.78 69.53 69.61 86,494 -0.57(-0.82%)
Jul 30, 2021 69.01 70.94 69.01 70.18 89,445 +0.42(+0.60%)
Jul 29, 2021 69.57 70.32 69.36 69.76 63,624 +0.52(+0.74%)
Jul 28, 2021 67.15 69.49 67.07 69.25 28,899 +2.26(+3.38%)
Jul 27, 2021 67.51 67.51 65.63 66.98 45,984 -0.57(-0.85%)
Jul 26, 2021 67.56 68.45 67.03 67.55 37,996 -0.30(-0.44%)
Jul 23, 2021 68.42 68.42 67.26 67.86 44,771 -0.73(-1.06%)
Jul 22, 2021 69.48 69.58 68.32 68.58 40,331 -0.97(-1.40%)
Jul 21, 2021 67.66 69.63 67.66 69.56 38,767 +2.11(+3.13%)
Jul 20, 2021 65.87 67.64 65.42 67.45 100,585 +1.93(+2.95%)
Jul 19, 2021 64.34 65.66 63.81 65.51 54,187 -0.48(-0.72%)
Jul 16, 2021 67.22 67.22 65.77 65.99 50,550 -0.72(-1.08%)
Jul 15, 2021 67.43 68.27 65.97 66.71 55,691 -1.06(-1.56%)
Jul 14, 2021 70.52 70.52 67.68 67.77 42,337 -2.15(-3.07%)
Jul 13, 2021 70.98 71.42 69.91 69.92 50,299 -1.77(-2.47%)
Jul 12, 2021 71.17 71.76 70.69 71.69 26,326 +0.65(+0.92%)
Jul 09, 2021 70.96 71.03 70.15 71.03 39,581 +0.76(+1.08%)
Jul 08, 2021 69.39 70.69 68.58 70.28 43,353 -1.02(-1.43%)
Jul 07, 2021 73.30 73.48 70.88 71.30 35,322 -1.59(-2.19%)
Jul 06, 2021 72.91 73.20 72.15 72.89 41,491 -0.17(-0.24%)
Jul 02, 2021 73.48 73.92 72.82 73.07 35,667 -0.15(-0.20%)
Jul 01, 2021 73.99 73.99 72.49 73.21 38,663 -0.48(-0.65%)
Jun 30, 2021 74.36 74.43 73.34 73.69 40,242 -0.67(-0.90%)
Jun 29, 2021 74.84 75.58 74.14 74.36 76,106 -0.31(-0.42%)
Jun 28, 2021 72.59 74.67 72.59 74.67 101,272 +2.57(+3.56%)
Jun 25, 2021 72.01 72.99 71.89 72.10 332,059 +0.41(+0.57%)
Jun 24, 2021 72.66 72.71 71.41 71.69 77,306 -0.13(-0.18%)
Jun 23, 2021 70.67 72.21 70.67 71.82 57,377 +1.16(+1.64%)
Jun 22, 2021 69.16 70.67 69.16 70.66 60,708 +1.31(+1.89%)
Jun 21, 2021 69.50 69.79 68.40 69.35 64,477 -0.17(-0.24%)
Jun 18, 2021 69.64 70.43 68.98 69.52 190,627 -1.03(-1.46%)
Jun 17, 2021 69.54 70.79 69.37 70.55 66,069 +0.91(+1.30%)
Jun 16, 2021 68.76 70.22 68.61 69.64 74,589 +0.89(+1.30%)
Jun 15, 2021 70.13 70.13 68.56 68.75 53,712 -1.47(-2.10%)
Jun 14, 2021 70.61 71.14 70.01 70.22 77,849 +0.09(+0.12%)
Jun 11, 2021 69.96 70.17 69.61 70.13 77,655 +0.40(+0.57%)
Jun 10, 2021 68.97 69.88 68.68 69.74 31,181 +0.67(+0.97%)
Jun 09, 2021 69.52 70.08 69.03 69.07 36,919 -0.02(-0.03%)
Jun 08, 2021 68.76 69.27 67.76 69.09 50,663 +1.11(+1.63%)
Jun 07, 2021 67.03 68.04 66.46 67.98 31,097 +1.09(+1.62%)
Jun 04, 2021 66.72 67.41 66.72 66.90 35,731 +0.47(+0.70%)
Jun 03, 2021 66.87 67.61 66.33 66.43 66,353 -0.80(-1.18%)
Jun 02, 2021 67.39 67.44 66.72 67.23 65,887 +0.16(+0.23%)
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.