Alps Clean Energy ETF (NY: ACES )

98.32 USD +0.86 (+0.88%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 96.32 98.36 95.86 98.32 138,700 +0.86(+0.88%)
Jan 21, 2021 94.75 97.78 93.79 97.46 128,395 +2.75(+2.90%)
Jan 20, 2021 96.16 96.24 93.52 94.71 174,365 -0.50(-0.53%)
Jan 19, 2021 94.16 95.50 93.20 95.21 201,960 +3.53(+3.85%)
Jan 15, 2021 95.32 95.32 90.86 91.68 216,200 -4.63(-4.81%)
Jan 14, 2021 96.98 97.25 95.57 96.31 183,710 -0.49(-0.51%)
Jan 13, 2021 98.54 98.54 95.13 96.80 189,083 +0.10(+0.10%)
Jan 12, 2021 96.14 97.26 94.75 96.70 318,004 +3.11(+3.32%)
Jan 11, 2021 91.61 94.33 91.06 93.59 233,406 -0.96(-1.02%)
Jan 08, 2021 96.09 96.09 92.74 94.55 276,600 +1.44(+1.55%)
Jan 07, 2021 92.87 93.87 91.00 93.11 507,633 +5.59(+6.39%)
Jan 06, 2021 84.50 89.54 84.05 87.52 1,146,447 +6.16(+7.57%)
Jan 05, 2021 80.01 81.51 79.67 81.36 350,155 +1.39(+1.74%)
Jan 04, 2021 81.17 81.99 78.86 79.97 171,896 -0.18(-0.22%)
Dec 31, 2020 80.15 80.15 80.15 96,922 +0.30(+0.38%)
Dec 30, 2020 78.04 79.98 78.04 79.85 96,922 +2.22(+2.86%)
Dec 29, 2020 79.75 79.75 76.89 77.63 147,688 -1.58(-1.99%)
Dec 28, 2020 83.73 83.73 79.18 79.21 187,234 -0.92(-1.15%)
Dec 24, 2020 80.65 81.02 79.22 80.13 79,400 +0.02(+0.02%)
Dec 23, 2020 80.53 80.91 79.13 80.11 165,060 +0.56(+0.70%)
Dec 22, 2020 77.60 79.64 77.26 79.55 223,590 +3.26(+4.27%)
Dec 21, 2020 75.62 76.29 74.02 76.29 160,352 +1.09(+1.45%)
Dec 18, 2020 74.92 76.52 74.56 75.20 142,500 +0.92(+1.24%)
Dec 17, 2020 73.24 74.28 72.97 74.28 126,513 +1.60(+2.20%)
Dec 16, 2020 73.47 73.52 71.12 72.68 99,881 -0.60(-0.82%)
Dec 15, 2020 70.82 73.44 70.82 73.28 186,558 +3.50(+5.02%)
Dec 14, 2020 71.09 71.09 69.72 69.78 77,978 +0.12(+0.17%)
Dec 11, 2020 69.07 70.53 68.83 69.66 134,700 +0.38(+0.55%)
Dec 10, 2020 68.00 69.50 67.85 69.28 63,689 +0.51(+0.74%)
Dec 09, 2020 71.82 71.91 68.01 68.77 141,674 -2.64(-3.70%)
Dec 08, 2020 68.66 71.53 68.61 71.41 72,752 +2.67(+3.88%)
Dec 07, 2020 69.50 69.50 68.35 68.74 98,812 -0.06(-0.09%)
Dec 04, 2020 68.54 69.08 68.36 68.80 105,700 +0.72(+1.06%)
Dec 03, 2020 68.78 69.01 68.00 68.08 91,072 -0.09(-0.13%)
Dec 02, 2020 68.63 68.63 66.78 68.17 105,893 -1.00(-1.45%)
Dec 01, 2020 70.76 70.91 69.09 69.17 138,110 -1.03(-1.47%)
Nov 30, 2020 72.12 72.40 69.02 70.20 117,495 -1.18(-1.65%)
Nov 27, 2020 71.08 72.45 71.00 71.38 75,700 +1.00(+1.42%)
Nov 25, 2020 69.26 70.62 68.93 70.38 103,300 +0.61(+0.87%)
Nov 24, 2020 69.97 70.60 68.17 69.77 143,693 +1.10(+1.60%)
Nov 23, 2020 66.97 68.67 66.69 68.67 124,255 +2.72(+4.13%)
Nov 20, 2020 65.65 66.28 65.26 65.94 94,600 +1.12(+1.74%)
Nov 19, 2020 63.44 64.85 63.44 64.82 71,021 +1.41(+2.22%)
Nov 18, 2020 64.06 64.43 63.28 63.41 91,238 -0.20(-0.31%)
Nov 17, 2020 63.01 63.72 62.25 63.61 80,540 +0.45(+0.71%)
Nov 16, 2020 62.95 63.16 62.48 63.16 98,692 +1.19(+1.92%)
Nov 13, 2020 62.83 62.86 61.46 61.97 63,200 +0.20(+0.32%)
Nov 12, 2020 62.65 62.89 61.41 61.77 220,117 -0.70(-1.12%)
Nov 11, 2020 61.38 62.58 61.20 62.47 72,068 +2.20(+3.65%)
Nov 10, 2020 62.00 62.00 59.73 60.27 58,586 -1.29(-2.10%)
Nov 09, 2020 66.31 66.31 61.50 61.56 144,428 +0.25(+0.41%)
Nov 06, 2020 61.31 61.92 60.67 61.31 95,200 +0.45(+0.74%)
Nov 05, 2020 58.87 60.95 58.61 60.86 154,786 +3.63(+6.34%)
Nov 04, 2020 57.15 57.79 56.00 57.23 297,549 -1.30(-2.22%)
Nov 03, 2020 58.45 59.18 58.08 58.53 99,384 +1.35(+2.36%)
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.