Alps Clean Energy ETF (NY: ACES )

26.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 26.44 26.44 25.93 26.04 179,727 -0.58(-2.16%)
Apr 15, 2024 27.67 27.67 26.47 26.62 84,296 -0.96(-3.48%)
Apr 12, 2024 28.39 28.44 27.45 27.58 42,633 -0.88(-3.09%)
Apr 11, 2024 28.97 28.97 28.06 28.46 22,304 -0.34(-1.18%)
Apr 10, 2024 28.79 28.82 28.39 28.80 28,011 -0.84(-2.83%)
Apr 09, 2024 29.10 29.64 29.10 29.64 53,700 +0.68(+2.36%)
Apr 08, 2024 28.63 29.05 28.63 28.96 40,699 +0.62(+2.17%)
Apr 05, 2024 28.42 28.59 28.15 28.34 70,496 -0.30(-1.05%)
Apr 04, 2024 29.20 29.62 28.61 28.64 34,672 -0.24(-0.83%)
Apr 03, 2024 28.35 28.90 28.32 28.88 58,854 +0.30(+1.05%)
Apr 02, 2024 28.89 28.89 28.45 28.58 92,547 -0.89(-3.02%)
Apr 01, 2024 29.81 29.82 29.23 29.47 44,664 -0.21(-0.71%)
Mar 28, 2024 29.46 29.88 29.36 29.68 62,421 +0.25(+0.85%)
Mar 27, 2024 28.24 29.47 28.24 29.43 27,529 +1.43(+5.11%)
Mar 26, 2024 28.37 28.39 27.97 28.00 104,173 -0.15(-0.53%)
Mar 25, 2024 28.30 28.81 28.07 28.15 35,830 -0.16(-0.57%)
Mar 22, 2024 28.71 28.71 28.24 28.31 140,475 -0.42(-1.46%)
Mar 21, 2024 28.74 29.24 28.73 28.73 88,469 +0.25(+0.88%)
Mar 20, 2024 27.65 28.58 27.40 28.48 38,725 +0.86(+3.11%)
Mar 19, 2024 27.54 27.82 27.46 27.62 52,433 -0.16(-0.58%)
Mar 18, 2024 27.82 27.98 27.45 27.78 62,372 +0.09(+0.33%)
Mar 15, 2024 27.57 27.84 27.38 27.69 220,334 +0.15(+0.54%)
Mar 14, 2024 28.41 28.41 27.30 27.54 197,912 -0.97(-3.40%)
Mar 13, 2024 28.84 29.23 28.49 28.51 26,506 -0.49(-1.69%)
Mar 12, 2024 29.81 29.81 28.92 29.00 22,123 -0.83(-2.78%)
Mar 11, 2024 30.01 30.55 29.77 29.83 23,609 -0.16(-0.53%)
Mar 08, 2024 30.24 30.70 29.86 29.99 132,904 +0.05(+0.17%)
Mar 07, 2024 29.77 30.10 29.59 29.94 33,149 +0.35(+1.18%)
Mar 06, 2024 29.26 29.74 28.98 29.59 19,770 +0.65(+2.25%)
Mar 05, 2024 29.26 29.50 28.94 28.94 116,329 -0.73(-2.46%)
Mar 04, 2024 30.27 30.43 29.50 29.67 573,968 -0.76(-2.50%)
Mar 01, 2024 29.89 30.60 29.68 30.43 41,727 +0.43(+1.43%)
Feb 29, 2024 30.07 30.52 29.73 30.00 113,048 +0.34(+1.15%)
Feb 28, 2024 29.48 30.06 29.47 29.66 46,178 +0.00(+0.00%)
Feb 27, 2024 29.44 29.80 29.23 29.66 603,267 +0.69(+2.38%)
Feb 26, 2024 28.78 29.25 28.68 28.97 451,962 +0.44(+1.54%)
Feb 23, 2024 28.97 29.00 28.41 28.53 281,125 -0.54(-1.86%)
Feb 22, 2024 30.10 30.10 28.98 29.07 102,041 -1.43(-4.69%)
Feb 21, 2024 30.43 30.65 30.20 30.50 89,403 -0.39(-1.26%)
Feb 20, 2024 31.27 31.32 30.57 30.89 110,807 -0.67(-2.12%)
Feb 16, 2024 31.48 31.99 31.31 31.56 83,436 -0.35(-1.10%)
Feb 15, 2024 31.46 32.09 31.46 31.91 226,554 +0.78(+2.51%)
Feb 14, 2024 30.65 31.22 30.47 31.13 158,514 +0.99(+3.28%)
Feb 13, 2024 30.66 30.69 29.87 30.14 398,403 -1.73(-5.43%)
Feb 12, 2024 31.04 32.26 31.04 31.87 31,894 +0.79(+2.54%)
Feb 09, 2024 30.56 31.21 30.51 31.08 34,855 +0.66(+2.16%)
Feb 08, 2024 30.25 30.56 30.17 30.42 28,039 +0.08(+0.28%)
Feb 07, 2024 30.46 30.57 29.86 30.34 57,237 +0.54(+1.81%)
Feb 06, 2024 28.94 29.80 28.94 29.80 99,093 +0.83(+2.87%)
Feb 05, 2024 29.65 29.65 28.67 28.97 64,349 -1.29(-4.26%)
Feb 02, 2024 30.32 30.34 29.66 30.26 32,051 -0.55(-1.79%)
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.