Alps Clean Energy ETF (NY: ACES )

67.63 USD +0.52 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 67.36 68.89 67.36 67.63 48,661 +0.52(+0.77%)
May 06, 2021 67.66 67.78 65.85 67.11 400,714 -0.70(-1.03%)
May 05, 2021 68.99 69.19 67.20 67.81 175,856 -0.65(-0.95%)
May 04, 2021 70.00 70.03 67.90 68.46 114,052 -2.79(-3.92%)
May 03, 2021 72.99 73.22 71.10 71.25 70,804 -1.56(-2.14%)
Apr 30, 2021 73.64 74.14 72.63 72.81 81,800 -1.93(-2.58%)
Apr 29, 2021 76.47 76.50 73.92 74.74 65,393 -0.97(-1.28%)
Apr 28, 2021 76.00 76.09 75.01 75.71 54,132 -1.08(-1.41%)
Apr 27, 2021 77.37 77.45 76.49 76.79 57,962 -0.44(-0.57%)
Apr 26, 2021 76.75 77.24 75.50 77.23 53,926 +1.17(+1.54%)
Apr 23, 2021 74.49 76.18 74.49 76.06 78,900 +1.97(+2.66%)
Apr 22, 2021 74.38 75.52 73.56 74.09 109,281 +0.53(+0.72%)
Apr 21, 2021 70.75 73.57 70.75 73.56 55,129 +2.29(+3.21%)
Apr 20, 2021 71.96 72.88 70.46 71.27 55,794 -0.81(-1.12%)
Apr 19, 2021 74.15 74.37 71.40 72.08 83,252 -2.54(-3.40%)
Apr 16, 2021 73.29 74.75 73.05 74.62 331,700 +1.57(+2.15%)
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%)
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.