Skip to main content

Alps Clean Energy ETF (NY: ACES )

27.79 +0.24 (+0.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 51.49 51.89 51.25 51.67 49,813 +0.34(+0.66%)
Aug 28, 2020 51.32 51.58 51.04 51.33 69,375 +0.47(+0.93%)
Aug 27, 2020 51.02 51.20 50.41 50.86 66,936 +0.29(+0.57%)
Aug 26, 2020 50.54 50.85 50.36 50.57 70,758 +0.10(+0.19%)
Aug 25, 2020 50.39 50.53 49.89 50.47 66,098 +0.30(+0.59%)
Aug 24, 2020 50.28 50.46 49.57 50.18 58,918 +0.59(+1.18%)
Aug 21, 2020 49.40 49.92 49.40 49.59 63,455 +0.23(+0.47%)
Aug 20, 2020 49.54 49.62 48.86 49.36 45,639 -0.26(-0.52%)
Aug 19, 2020 49.26 50.03 49.26 49.62 74,340 +0.52(+1.06%)
Aug 18, 2020 49.93 49.93 48.80 49.10 95,110 -0.12(-0.23%)
Aug 17, 2020 48.74 49.34 48.72 49.21 75,723 +1.00(+2.08%)
Aug 14, 2020 48.60 48.85 48.03 48.21 52,135 -0.41(-0.85%)
Aug 13, 2020 48.25 49.07 48.07 48.63 74,218 +0.64(+1.33%)
Aug 12, 2020 47.61 48.34 47.20 47.98 61,412 +1.06(+2.27%)
Aug 11, 2020 48.62 48.62 46.83 46.92 53,142 -1.40(-2.89%)
Aug 10, 2020 48.12 48.50 47.85 48.32 140,620 +0.48(+1.00%)
Aug 07, 2020 46.82 48.33 46.82 47.84 123,276 +1.03(+2.21%)
Aug 06, 2020 49.11 49.11 46.81 46.81 110,640 -0.09(-0.18%)
Aug 05, 2020 46.65 47.41 45.75 46.89 102,270 +1.06(+2.31%)
Aug 04, 2020 45.26 46.25 45.09 45.83 67,331 +1.06(+2.37%)
Aug 03, 2020 44.75 44.77 43.81 44.77 79,902 +1.26(+2.90%)
Jul 31, 2020 44.27 44.27 42.93 43.51 56,705 +0.17(+0.40%)
Jul 30, 2020 43.33 43.53 43.14 43.34 66,759 -0.38(-0.87%)
Jul 29, 2020 43.59 43.87 43.43 43.72 113,363 +0.27(+0.61%)
Jul 28, 2020 44.29 44.32 43.40 43.45 39,222 -0.99(-2.23%)
Jul 27, 2020 43.60 44.45 43.57 44.45 23,869 +0.88(+2.01%)
Jul 24, 2020 44.40 44.40 42.91 43.57 53,693 -0.89(-1.99%)
Jul 23, 2020 45.12 45.31 44.13 44.46 57,008 -0.22(-0.50%)
Jul 22, 2020 44.75 44.80 44.28 44.68 40,398 +0.17(+0.39%)
Jul 21, 2020 45.83 45.83 44.38 44.50 66,652 -0.06(-0.13%)
Jul 20, 2020 44.19 44.62 43.87 44.56 53,520 +0.55(+1.25%)
Jul 17, 2020 43.70 44.09 43.46 44.01 41,230 +0.69(+1.60%)
Jul 16, 2020 43.69 43.75 43.17 43.32 50,471 -0.44(-1.01%)
Jul 15, 2020 43.66 43.76 42.93 43.76 87,085 +1.39(+3.27%)
Jul 14, 2020 40.82 42.89 40.33 42.38 60,385 +1.80(+4.44%)
Jul 13, 2020 42.84 42.84 40.54 40.58 48,452 -0.65(-1.59%)
Jul 10, 2020 40.92 41.32 40.71 41.23 25,029 +0.35(+0.85%)
Jul 09, 2020 41.89 41.89 40.17 40.88 66,489 -0.36(-0.86%)
Jul 08, 2020 41.27 41.27 40.40 41.24 128,013 +1.16(+2.88%)
Jul 07, 2020 40.20 40.39 39.86 40.08 34,972 +0.02(+0.05%)
Jul 06, 2020 39.68 40.15 39.55 40.07 54,131 +1.50(+3.89%)
Jul 02, 2020 39.17 39.17 38.35 38.57 51,720 +0.69(+1.83%)
Jul 01, 2020 38.35 38.35 37.76 37.87 50,020 +0.23(+0.60%)
Jun 30, 2020 38.37 38.37 37.06 37.65 72,235 +0.78(+2.12%)
Jun 29, 2020 35.75 36.99 35.75 36.87 30,995 +1.43(+4.05%)
Jun 26, 2020 36.91 36.91 35.43 35.43 59,301 -1.14(-3.11%)
Jun 25, 2020 36.17 36.57 35.56 36.57 28,692 +0.35(+0.96%)
Jun 24, 2020 36.89 36.89 35.89 36.22 27,862 -0.82(-2.21%)
Jun 23, 2020 37.24 37.40 36.98 37.04 24,534 +0.29(+0.79%)
Jun 22, 2020 37.27 37.43 36.45 36.75 22,499 +0.02(+0.05%)
Jun 19, 2020 37.55 37.55 36.65 36.73 36,660 -0.13(-0.34%)
Jun 18, 2020 37.26 37.26 36.53 36.86 23,457 +0.44(+1.20%)
Jun 17, 2020 37.36 37.51 36.26 36.42 25,613 -0.78(-2.09%)
Jun 16, 2020 38.21 38.21 36.86 37.20 43,971 +0.60(+1.63%)
Jun 15, 2020 34.62 36.82 34.62 36.60 44,093 +0.78(+2.18%)
Jun 12, 2020 36.68 36.68 34.88 35.82 39,897 +0.88(+2.51%)
Jun 11, 2020 36.31 36.35 34.89 34.94 46,814 -2.64(-7.04%)
Jun 10, 2020 37.97 37.97 37.19 37.59 41,871 -0.10(-0.26%)
Jun 09, 2020 39.61 39.61 37.25 37.69 55,079 -0.54(-1.41%)
Jun 08, 2020 38.21 38.24 37.72 38.23 27,297 +0.99(+2.65%)
Jun 05, 2020 36.80 37.65 36.80 37.24 39,480 +0.93(+2.57%)
Jun 04, 2020 36.48 36.48 36.01 36.31 40,018 +0.11(+0.29%)
Jun 03, 2020 35.79 36.30 35.79 36.20 42,229 +0.75(+2.11%)
Jun 02, 2020 35.62 35.71 35.18 35.45 36,694 -0.02(-0.05%)
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.