Alps Clean Energy ETF (NY: ACES )

31.49 +1.34 (+4.44%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 30.38 31.51 30.27 31.49 62,661 +1.34(+4.44%)
May 23, 2024 31.06 31.06 29.92 30.15 875,936 -1.01(-3.24%)
May 22, 2024 29.75 31.43 29.75 31.16 374,094 +1.24(+4.14%)
May 21, 2024 29.40 29.92 29.40 29.92 31,315 +0.32(+1.08%)
May 20, 2024 29.67 29.67 29.39 29.60 23,769 -0.13(-0.44%)
May 17, 2024 29.79 29.94 29.47 29.73 568,533 -0.07(-0.23%)
May 16, 2024 29.72 29.89 29.61 29.80 548,782 +0.10(+0.34%)
May 15, 2024 30.49 30.49 29.43 29.70 260,380 -0.25(-0.83%)
May 14, 2024 30.20 30.51 29.75 29.95 668,676 +0.73(+2.50%)
May 13, 2024 28.99 29.66 28.98 29.22 166,213 +0.39(+1.35%)
May 10, 2024 29.56 29.73 28.74 28.83 112,475 -0.54(-1.84%)
May 09, 2024 28.80 29.37 28.80 29.37 84,392 +0.59(+2.05%)
May 08, 2024 28.40 28.84 28.20 28.78 477,494 -0.10(-0.35%)
May 07, 2024 29.31 29.39 28.88 28.88 72,279 -0.39(-1.33%)
May 06, 2024 29.10 29.36 29.09 29.27 29,986 +0.34(+1.18%)
May 03, 2024 28.54 29.01 28.54 28.93 34,892 +1.04(+3.73%)
May 02, 2024 27.48 27.95 27.13 27.89 384,552 +0.78(+2.88%)
May 01, 2024 26.93 27.96 26.93 27.11 978,913 +0.26(+0.97%)
Apr 30, 2024 27.21 27.35 26.85 26.85 83,809 -0.83(-3.00%)
Apr 29, 2024 27.34 27.79 27.34 27.68 22,281 +0.79(+2.94%)
Apr 26, 2024 26.55 27.04 26.55 26.89 34,453 +0.46(+1.74%)
Apr 25, 2024 26.28 26.48 25.84 26.43 54,727 -0.26(-0.97%)
Apr 24, 2024 26.86 27.05 26.39 26.69 29,775 -0.03(-0.11%)
Apr 23, 2024 26.15 26.99 26.07 26.72 23,603 +0.59(+2.26%)
Apr 22, 2024 25.91 26.29 25.55 26.13 111,105 +0.14(+0.54%)
Apr 19, 2024 25.87 26.16 25.81 25.99 212,203 +0.00(+0.00%)
Apr 18, 2024 26.32 26.47 25.82 25.99 41,682 -0.26(-0.99%)
Apr 17, 2024 26.31 26.60 26.13 26.25 15,422 +0.21(+0.79%)
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%)
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.