Skip to main content

Alps Clean Energy ETF (NY: ACES )

29.68 +0.25 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 74.56 74.63 73.54 73.89 40,132 -0.67(-0.90%)
Jun 29, 2021 75.05 75.79 74.35 74.56 75,898 -0.31(-0.42%)
Jun 28, 2021 72.79 74.87 72.79 74.87 100,995 +2.57(+3.56%)
Jun 25, 2021 72.20 73.19 72.09 72.30 331,151 +0.41(+0.57%)
Jun 24, 2021 72.86 72.91 71.61 71.89 77,095 -0.13(-0.18%)
Jun 23, 2021 70.87 72.41 70.87 72.02 57,221 +1.16(+1.64%)
Jun 22, 2021 69.35 70.87 69.35 70.86 60,542 +1.32(+1.89%)
Jun 21, 2021 69.69 69.98 68.59 69.54 64,301 -0.17(-0.24%)
Jun 18, 2021 69.84 70.62 69.17 69.71 190,106 -1.03(-1.46%)
Jun 17, 2021 69.73 70.98 69.56 70.74 65,888 +0.91(+1.30%)
Jun 16, 2021 68.95 70.41 68.80 69.83 74,385 +0.89(+1.30%)
Jun 15, 2021 70.33 70.33 68.75 68.94 53,565 -1.48(-2.10%)
Jun 14, 2021 70.80 71.34 70.20 70.41 77,636 +0.09(+0.12%)
Jun 11, 2021 70.15 70.37 69.80 70.33 77,443 +0.40(+0.57%)
Jun 10, 2021 69.16 70.07 68.87 69.93 31,096 +0.67(+0.97%)
Jun 09, 2021 69.71 70.27 69.22 69.26 36,818 -0.02(-0.03%)
Jun 08, 2021 68.95 69.46 67.94 69.28 50,525 +1.11(+1.63%)
Jun 07, 2021 67.22 68.22 66.65 68.17 31,012 +1.09(+1.62%)
Jun 04, 2021 66.90 67.59 66.90 67.08 35,633 +0.47(+0.70%)
Jun 03, 2021 67.05 67.80 66.52 66.61 66,171 -0.80(-1.18%)
Jun 02, 2021 67.58 67.62 66.90 67.41 65,707 +0.16(+0.23%)
Jun 01, 2021 67.76 68.27 66.70 67.25 53,023 +0.01(+0.01%)
May 28, 2021 68.25 68.53 67.09 67.24 275,252 -0.30(-0.45%)
May 27, 2021 67.18 67.55 66.66 67.55 89,296 +0.70(+1.05%)
May 26, 2021 65.44 66.91 65.22 66.85 40,839 +1.65(+2.54%)
May 25, 2021 65.98 66.11 64.93 65.19 75,931 -0.58(-0.89%)
May 24, 2021 66.45 66.45 65.24 65.78 54,570 +0.03(+0.04%)
May 21, 2021 65.91 66.20 65.43 65.75 35,967 +0.47(+0.71%)
May 20, 2021 64.61 65.57 64.61 65.28 40,323 +1.32(+2.07%)
May 19, 2021 61.65 63.96 61.44 63.96 79,402 +0.93(+1.48%)
May 18, 2021 61.88 63.77 61.77 63.03 95,612 +1.17(+1.89%)
May 17, 2021 61.76 62.00 60.75 61.86 46,198 -0.58(-0.93%)
May 14, 2021 61.30 62.51 61.16 62.44 45,957 +2.27(+3.76%)
May 13, 2021 60.53 61.66 59.35 60.18 74,980 +0.06(+0.10%)
May 12, 2021 62.30 62.46 60.06 60.12 89,347 -3.07(-4.86%)
May 11, 2021 60.26 63.51 60.05 63.19 120,955 +0.14(+0.22%)
May 10, 2021 65.73 65.75 62.96 63.05 105,050 -2.69(-4.10%)
May 07, 2021 65.49 66.98 65.49 65.75 50,054 +0.51(+0.77%)
May 06, 2021 65.78 65.89 64.02 65.24 412,185 -0.68(-1.03%)
May 05, 2021 67.07 67.26 65.33 65.92 180,890 -0.63(-0.95%)
May 04, 2021 68.05 68.08 66.01 66.55 117,317 -2.71(-3.92%)
May 03, 2021 70.96 71.18 69.12 69.27 72,831 -1.52(-2.14%)
Apr 30, 2021 71.59 72.08 70.61 70.78 84,141 -1.88(-2.58%)
Apr 29, 2021 74.34 74.37 71.86 72.66 67,265 -0.94(-1.28%)
Apr 28, 2021 73.88 73.97 72.93 73.60 55,681 -1.05(-1.41%)
Apr 27, 2021 75.22 75.29 74.36 74.65 59,621 -0.43(-0.57%)
Apr 26, 2021 74.61 75.09 73.40 75.08 55,469 +1.14(+1.54%)
Apr 23, 2021 72.42 74.06 72.42 73.94 81,158 +1.92(+2.66%)
Apr 22, 2021 72.31 73.41 71.51 72.03 112,409 +0.52(+0.72%)
Apr 21, 2021 68.78 71.52 68.78 71.51 56,707 +2.23(+3.21%)
Apr 20, 2021 69.96 70.85 68.50 69.29 57,391 -0.79(-1.12%)
Apr 19, 2021 72.09 72.30 69.41 70.07 85,635 -2.47(-3.40%)
Apr 16, 2021 71.25 72.67 71.02 72.54 341,196 +1.53(+2.15%)
Apr 15, 2021 72.93 73.11 69.99 71.02 104,458 -1.67(-2.30%)
Apr 14, 2021 73.73 74.47 72.69 72.69 80,570 -0.65(-0.89%)
Apr 13, 2021 72.52 73.34 71.79 73.34 72,246 +0.60(+0.83%)
Apr 12, 2021 73.24 73.55 71.89 72.74 189,613 -1.11(-1.50%)
Apr 09, 2021 73.88 74.02 73.03 73.85 90,519 -0.34(-0.46%)
Apr 08, 2021 73.87 74.80 73.55 74.19 67,781 +0.88(+1.21%)
Apr 07, 2021 75.63 75.63 72.91 73.30 66,332 -2.35(-3.11%)
Apr 06, 2021 74.96 76.18 74.83 75.65 82,946 +1.19(+1.59%)
Apr 05, 2021 77.90 77.90 74.47 74.47 682,796 -1.59(-2.10%)
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.