Alps Clean Energy ETF (NY: ACES )

73.05 USD -1.72 (-2.30%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 75.02 75.20 71.99 73.05 101,551 -1.72(-2.30%)
Apr 14, 2021 75.84 76.60 74.77 74.77 78,328 -0.67(-0.89%)
Apr 13, 2021 74.60 75.44 73.85 75.44 70,236 +0.62(+0.83%)
Apr 12, 2021 75.34 75.66 73.95 74.82 184,336 -1.14(-1.50%)
Apr 09, 2021 76.00 76.14 75.12 75.96 88,000 -0.35(-0.46%)
Apr 08, 2021 75.98 76.94 75.66 76.31 65,895 +0.91(+1.21%)
Apr 07, 2021 77.80 77.80 75.00 75.40 64,486 -2.42(-3.11%)
Apr 06, 2021 77.11 78.36 76.97 77.82 80,638 +1.22(+1.59%)
Apr 05, 2021 80.13 80.13 76.60 76.60 663,793 -1.64(-2.10%)
Apr 01, 2021 79.82 80.14 77.96 78.24 189,000 +0.21(+0.27%)
Mar 31, 2021 76.48 78.50 76.48 78.03 157,690 +3.23(+4.32%)
Mar 30, 2021 71.07 74.89 71.07 74.80 77,679 +2.99(+4.16%)
Mar 29, 2021 74.39 74.39 71.40 71.81 92,819 -2.84(-3.80%)
Mar 26, 2021 73.00 74.74 72.62 74.65 135,800 +1.74(+2.39%)
Mar 25, 2021 70.01 73.08 69.47 72.91 591,696 +1.12(+1.56%)
Mar 24, 2021 75.20 75.20 71.70 71.79 77,648 -2.29(-3.09%)
Mar 23, 2021 75.88 76.55 73.65 74.08 107,591 -2.25(-2.95%)
Mar 22, 2021 75.65 77.22 75.06 76.33 124,047 +1.48(+1.98%)
Mar 19, 2021 74.40 75.18 72.55 74.85 99,200 +1.50(+2.04%)
Mar 18, 2021 76.01 76.42 73.03 73.35 84,648 -4.20(-5.42%)
Mar 17, 2021 76.41 78.33 75.30 77.55 140,493 -1.52(-1.92%)
Mar 16, 2021 81.19 81.29 78.11 79.07 204,461 -2.65(-3.24%)
Mar 15, 2021 81.00 81.99 80.13 81.72 220,394 +0.73(+0.90%)
Mar 12, 2021 79.58 81.12 78.15 80.99 81,500 -0.69(-0.84%)
Mar 11, 2021 79.89 81.68 78.44 81.68 95,632 +4.69(+6.09%)
Mar 10, 2021 79.17 79.73 75.79 76.99 157,927 +0.63(+0.83%)
Mar 09, 2021 72.86 77.41 72.86 76.36 367,115 +5.50(+7.76%)
Mar 08, 2021 72.61 74.65 70.78 70.86 132,524 -2.08(-2.85%)
Mar 05, 2021 75.00 75.00 67.16 72.94 243,700 -0.87(-1.18%)
Mar 04, 2021 76.93 78.33 71.64 73.81 256,653 -4.09(-5.25%)
Mar 03, 2021 82.20 82.62 77.63 77.90 121,623 -4.28(-5.21%)
Mar 02, 2021 85.14 85.14 82.06 82.18 455,567 -2.93(-3.44%)
Mar 01, 2021 84.00 85.11 83.00 85.11 260,704 +3.97(+4.89%)
Feb 26, 2021 80.38 82.19 78.63 81.14 122,100 +1.06(+1.32%)
Feb 25, 2021 84.98 84.98 79.64 80.08 169,099 -5.44(-6.36%)
Feb 24, 2021 84.02 85.52 82.06 85.52 111,532 +2.54(+3.06%)
Feb 23, 2021 81.57 83.74 77.00 82.98 280,828 -2.43(-2.85%)
Feb 22, 2021 90.15 90.15 85.38 85.41 214,185 -5.78(-6.34%)
Feb 19, 2021 90.82 92.92 90.27 91.19 123,600 +2.66(+3.00%)
Feb 18, 2021 90.05 90.81 87.81 88.53 154,241 -4.02(-4.34%)
Feb 17, 2021 94.94 94.94 90.73 92.55 152,175 -2.51(-2.64%)
Feb 16, 2021 99.43 99.43 94.74 95.06 131,005 -2.94(-3.00%)
Feb 12, 2021 98.33 98.33 96.47 98.00 129,700 -0.45(-0.46%)
Feb 11, 2021 98.81 99.67 97.34 98.45 85,073 +0.02(+0.02%)
Feb 10, 2021 101.72 101.72 97.45 98.43 156,301 -1.89(-1.88%)
Feb 09, 2021 99.70 101.10 99.68 100.32 131,600 +0.58(+0.58%)
Feb 08, 2021 98.91 99.98 98.34 99.74 171,051 +2.12(+2.17%)
Feb 05, 2021 98.02 98.29 96.40 97.62 138,700 +0.86(+0.89%)
Feb 04, 2021 96.69 97.27 95.67 96.76 118,367 +0.81(+0.84%)
Feb 03, 2021 95.12 96.38 94.24 95.95 139,041 +1.11(+1.17%)
Feb 02, 2021 95.56 95.92 93.25 94.84 480,403 +0.44(+0.47%)
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.