Skip to main content

Alps Clean Energy ETF (NY: ACES )

29.68 +0.25 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 62.60 63.63 62.60 62.74 95,553 -0.11(-0.17%)
Dec 30, 2021 61.52 63.66 61.48 62.84 101,231 +1.36(+2.21%)
Dec 29, 2021 62.42 62.42 60.89 61.48 364,179 -1.00(-1.60%)
Dec 28, 2021 63.23 63.53 62.23 62.48 99,103 -0.80(-1.27%)
Dec 27, 2021 63.22 63.62 62.59 63.28 109,621 +0.14(+0.22%)
Dec 23, 2021 62.91 63.57 62.15 63.15 140,969 +0.46(+0.73%)
Dec 22, 2021 62.15 62.84 61.72 62.69 252,061 +0.40(+0.64%)
Dec 21, 2021 61.13 62.39 60.82 62.29 200,384 +2.34(+3.91%)
Dec 20, 2021 61.01 61.01 59.71 59.95 123,675 -2.96(-4.70%)
Dec 17, 2021 61.56 63.54 60.68 62.90 297,395 +0.48(+0.77%)
Dec 16, 2021 64.86 65.34 62.14 62.43 312,388 -1.65(-2.57%)
Dec 15, 2021 63.11 64.27 61.39 64.08 98,344 +0.76(+1.20%)
Dec 14, 2021 64.72 64.98 62.85 63.31 174,625 -2.70(-4.10%)
Dec 13, 2021 66.11 67.04 65.25 66.02 111,862 -0.09(-0.13%)
Dec 10, 2021 67.33 67.97 65.72 66.11 131,093 -0.86(-1.28%)
Dec 09, 2021 68.77 69.41 66.79 66.96 86,635 -2.25(-3.26%)
Dec 08, 2021 69.14 69.50 68.62 69.22 47,514 +0.21(+0.31%)
Dec 07, 2021 68.41 69.96 68.41 69.00 77,618 +2.14(+3.20%)
Dec 06, 2021 66.26 67.40 64.15 66.87 122,864 +0.65(+0.99%)
Dec 03, 2021 69.76 69.76 65.40 66.21 77,763 -3.14(-4.53%)
Dec 02, 2021 69.31 70.55 68.51 69.36 42,000 -0.08(-0.11%)
Dec 01, 2021 73.38 73.78 69.29 69.43 72,311 -2.82(-3.90%)
Nov 30, 2021 73.07 73.89 70.78 72.26 96,596 -1.68(-2.27%)
Nov 29, 2021 73.34 73.99 72.45 73.93 46,786 +1.24(+1.71%)
Nov 26, 2021 73.20 74.13 71.79 72.69 37,109 -2.43(-3.24%)
Nov 24, 2021 74.07 75.39 73.30 75.13 48,638 +0.31(+0.42%)
Nov 23, 2021 76.58 76.87 73.88 74.81 38,202 -1.77(-2.31%)
Nov 22, 2021 78.11 79.29 76.14 76.58 52,475 -0.93(-1.20%)
Nov 19, 2021 75.26 78.03 75.26 77.51 33,224 +2.06(+2.73%)
Nov 18, 2021 77.17 75.34 75.15 75.45 59,175 -1.59(-2.07%)
Nov 17, 2021 77.77 78.42 76.80 77.04 65,006 -0.89(-1.14%)
Nov 16, 2021 78.06 78.06 76.81 77.93 55,761 -0.15(-0.19%)
Nov 15, 2021 78.93 78.93 77.34 78.07 39,899 -0.54(-0.68%)
Nov 12, 2021 78.30 79.35 77.99 78.61 52,533 +0.54(+0.69%)
Nov 11, 2021 76.09 78.59 75.55 78.07 78,520 +2.62(+3.47%)
Nov 10, 2021 76.04 75.46 107,549 -1.45(-1.89%)
Nov 09, 2021 79.38 79.38 76.12 76.91 99,263 -2.29(-2.90%)
Nov 08, 2021 79.36 79.74 78.87 79.21 60,764 +1.08(+1.39%)
Nov 05, 2021 79.05 79.22 77.19 78.12 66,184 -0.71(-0.90%)
Nov 04, 2021 79.24 79.24 78.05 78.83 44,113 -0.16(-0.20%)
Nov 03, 2021 78.15 79.01 77.32 78.99 39,727 +0.30(+0.38%)
Nov 02, 2021 79.52 79.52 77.99 78.69 79,151 -1.19(-1.49%)
Nov 01, 2021 78.09 79.94 77.32 79.88 63,743 +2.56(+3.31%)
Oct 29, 2021 75.79 77.35 75.79 77.32 52,067 +1.30(+1.71%)
Oct 28, 2021 73.64 76.06 73.30 76.02 80,290 +2.92(+3.99%)
Oct 27, 2021 73.21 74.57 72.94 73.10 105,007 +1.43(+1.99%)
Oct 26, 2021 72.79 71.68 45,209 -0.65(-0.90%)
Oct 25, 2021 70.56 72.40 70.32 72.33 55,227 +2.29(+3.28%)
Oct 22, 2021 70.87 70.87 69.37 70.04 69,254 -0.76(-1.08%)
Oct 21, 2021 69.80 71.38 69.80 70.80 36,208 +0.85(+1.21%)
Oct 20, 2021 70.27 70.65 69.76 69.95 139,401 -0.71(-1.01%)
Oct 19, 2021 69.04 70.93 69.04 70.66 66,928 +1.79(+2.59%)
Oct 18, 2021 68.33 68.93 68.26 68.88 77,208 +0.31(+0.46%)
Oct 15, 2021 69.48 69.74 68.42 68.57 316,513 -0.46(-0.66%)
Oct 14, 2021 70.26 70.28 68.83 69.02 194,836 -0.51(-0.73%)
Oct 13, 2021 68.32 69.65 68.25 69.53 205,742 +1.79(+2.64%)
Oct 12, 2021 65.66 67.85 65.61 67.75 806,646 +2.43(+3.72%)
Oct 11, 2021 63.95 66.37 63.95 65.31 61,733 +1.16(+1.81%)
Oct 08, 2021 64.72 64.93 63.96 64.15 340,491 -0.16(-0.24%)
Oct 07, 2021 63.56 65.01 63.56 64.31 500,192 +1.56(+2.49%)
Oct 06, 2021 62.28 63.03 61.57 62.75 252,584 -0.25(-0.40%)
Oct 05, 2021 63.29 63.52 62.60 63.00 55,207 +0.18(+0.28%)
Oct 04, 2021 64.80 64.80 62.68 62.83 123,003 -2.10(-3.23%)
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.