Skip to main content

Alps Clean Energy ETF (NY: ACES )

29.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 74.35 76.32 74.35 75.86 162,204 +3.14(+4.32%)
Mar 30, 2021 69.09 72.81 69.09 72.72 79,902 +2.91(+4.16%)
Mar 29, 2021 72.32 72.32 69.41 69.81 95,476 -2.76(-3.80%)
Mar 26, 2021 70.97 72.66 70.60 72.57 139,687 +1.69(+2.39%)
Mar 25, 2021 68.06 71.05 67.53 70.88 608,635 +1.09(+1.56%)
Mar 24, 2021 73.11 73.11 69.70 69.79 79,870 -2.23(-3.09%)
Mar 23, 2021 73.77 74.42 71.60 72.02 110,671 -2.19(-2.95%)
Mar 22, 2021 73.54 75.07 72.97 74.21 127,598 +1.44(+1.98%)
Mar 19, 2021 72.33 73.09 70.53 72.77 102,039 +1.46(+2.05%)
Mar 18, 2021 73.89 74.29 71.00 71.31 87,071 -4.04(-5.36%)
Mar 17, 2021 74.24 76.10 73.16 75.35 144,604 -1.48(-1.92%)
Mar 16, 2021 78.88 78.97 75.89 76.82 210,444 -2.57(-3.24%)
Mar 15, 2021 78.70 79.66 77.85 79.40 226,843 +0.71(+0.90%)
Mar 12, 2021 77.32 78.81 75.93 78.69 83,884 -0.67(-0.84%)
Mar 11, 2021 77.62 79.36 76.21 79.36 98,430 +4.56(+6.09%)
Mar 10, 2021 76.92 77.46 73.64 74.80 162,548 +0.61(+0.83%)
Mar 09, 2021 70.79 75.21 70.79 74.19 377,857 +5.34(+7.76%)
Mar 08, 2021 70.55 72.53 68.77 68.85 136,402 -2.02(-2.85%)
Mar 05, 2021 72.87 72.87 65.25 70.87 250,831 -0.85(-1.18%)
Mar 04, 2021 74.74 76.10 69.60 71.71 264,163 -3.97(-5.25%)
Mar 03, 2021 79.86 80.27 75.42 75.69 125,182 -4.16(-5.21%)
Mar 02, 2021 82.72 82.72 79.73 79.84 468,898 -2.85(-3.44%)
Mar 01, 2021 81.61 82.69 80.64 82.69 268,332 +3.86(+4.89%)
Feb 26, 2021 78.09 79.85 76.39 78.83 125,672 +1.03(+1.32%)
Feb 25, 2021 82.56 82.56 77.38 77.80 174,047 -5.29(-6.36%)
Feb 24, 2021 81.63 83.09 79.72 83.09 114,795 +2.47(+3.06%)
Feb 23, 2021 79.25 81.36 74.81 80.62 289,045 -2.36(-2.85%)
Feb 22, 2021 87.59 87.59 82.95 82.98 220,452 -5.62(-6.34%)
Feb 19, 2021 88.24 90.28 87.70 88.60 127,216 +2.58(+3.00%)
Feb 18, 2021 87.49 88.23 85.31 86.01 158,754 -3.91(-4.34%)
Feb 17, 2021 92.24 92.24 88.15 89.92 156,628 -2.44(-2.64%)
Feb 16, 2021 96.60 96.60 92.05 92.36 134,838 -2.86(-3.00%)
Feb 12, 2021 95.53 95.53 93.73 95.21 133,495 -0.44(-0.46%)
Feb 11, 2021 96.00 96.84 94.57 95.65 87,562 +0.02(+0.02%)
Feb 10, 2021 98.83 98.83 94.68 95.63 160,874 -1.84(-1.88%)
Feb 09, 2021 96.87 98.23 96.85 97.47 135,450 +0.56(+0.58%)
Feb 08, 2021 96.10 97.14 95.54 96.90 176,056 +2.06(+2.17%)
Feb 05, 2021 95.23 95.50 93.66 94.84 142,758 +0.84(+0.89%)
Feb 04, 2021 93.94 94.50 92.95 94.01 121,830 +0.79(+0.84%)
Feb 03, 2021 92.42 93.64 91.56 93.22 143,109 +1.08(+1.17%)
Feb 02, 2021 92.84 93.19 90.59 92.14 494,460 +0.43(+0.47%)
Feb 01, 2021 91.03 91.79 88.97 91.72 142,174 +2.70(+3.03%)
Jan 29, 2021 91.17 92.17 88.36 89.02 190,722 -2.22(-2.43%)
Jan 28, 2021 90.60 92.03 89.29 91.23 116,956 +0.83(+0.91%)
Jan 27, 2021 91.87 93.47 89.32 90.40 248,882 -4.76(-5.00%)
Jan 26, 2021 95.40 96.36 94.44 95.17 165,836 +1.08(+1.15%)
Jan 25, 2021 96.18 98.36 92.59 94.09 231,726 -1.44(-1.51%)
Jan 22, 2021 93.58 95.57 93.13 95.52 142,758 +0.84(+0.88%)
Jan 21, 2021 92.06 95.00 91.12 94.69 132,152 +2.67(+2.90%)
Jan 20, 2021 93.43 93.50 90.86 92.02 179,467 -0.49(-0.53%)
Jan 19, 2021 91.48 92.78 90.55 92.50 207,869 +3.43(+3.85%)
Jan 15, 2021 92.61 92.61 88.28 89.07 222,526 -4.50(-4.81%)
Jan 14, 2021 94.22 94.49 92.85 93.57 189,085 -0.48(-0.51%)
Jan 13, 2021 95.74 95.74 92.43 94.05 194,616 +0.10(+0.10%)
Jan 12, 2021 93.41 94.49 92.06 93.95 327,309 +3.02(+3.32%)
Jan 11, 2021 89.01 91.65 88.47 90.93 240,236 -0.93(-1.02%)
Jan 08, 2021 93.36 93.36 90.10 91.86 284,694 +1.40(+1.55%)
Jan 07, 2021 90.23 91.20 88.41 90.46 522,487 +5.43(+6.39%)
Jan 06, 2021 82.10 86.99 81.66 85.03 1,179,989 +5.98(+7.57%)
Jan 05, 2021 77.74 79.19 77.40 79.05 360,401 +1.35(+1.74%)
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.