Skip to main content

Alps Clean Energy ETF (NY: ACES )

30.50 -0.39 (-1.26%)
Official Closing Price Updated: 8:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 30.66 31.23 30.02 30.81 54,624 +0.76(+2.53%)
Jan 31, 2024 30.34 31.44 29.98 30.05 271,671 -0.27(-0.89%)
Jan 30, 2024 30.51 30.74 30.27 30.32 24,287 -0.53(-1.72%)
Jan 29, 2024 29.62 30.86 29.36 30.85 93,770 +1.21(+4.08%)
Jan 26, 2024 29.86 30.18 29.57 29.64 146,738 -0.05(-0.17%)
Jan 25, 2024 29.93 29.94 29.18 29.69 68,020 -0.12(-0.40%)
Jan 24, 2024 30.98 31.07 29.72 29.81 72,786 -0.66(-2.17%)
Jan 23, 2024 30.65 30.97 30.07 30.47 116,700 +0.55(+1.84%)
Jan 22, 2024 29.28 30.74 29.28 29.92 185,658 +0.78(+2.68%)
Jan 19, 2024 29.20 29.20 28.38 29.14 119,882 -0.02(-0.07%)
Jan 18, 2024 29.59 29.59 28.80 29.16 29,110 -0.25(-0.85%)
Jan 17, 2024 29.81 29.82 29.20 29.41 51,377 -0.92(-3.03%)
Jan 16, 2024 31.01 31.01 30.16 30.33 225,615 -0.94(-3.01%)
Jan 12, 2024 32.07 32.39 31.19 31.27 91,276 -0.63(-1.97%)
Jan 11, 2024 32.58 32.58 31.42 31.90 151,703 -0.84(-2.57%)
Jan 10, 2024 32.94 32.94 32.33 32.74 400,768 -0.29(-0.88%)
Jan 09, 2024 33.27 33.27 32.80 33.03 16,985 -0.50(-1.49%)
Jan 08, 2024 33.03 33.67 32.74 33.53 31,177 +0.43(+1.30%)
Jan 05, 2024 33.05 34.03 32.96 33.10 263,939 -0.34(-1.02%)
Jan 04, 2024 34.07 34.07 33.44 33.44 58,824 -0.73(-2.14%)
Jan 03, 2024 34.98 34.98 33.65 34.17 26,539 -1.32(-3.72%)
Jan 02, 2024 35.44 36.27 35.25 35.49 18,926 -0.41(-1.14%)
Dec 29, 2023 36.35 36.37 35.82 35.90 32,748 -0.51(-1.40%)
Dec 28, 2023 36.38 36.72 36.23 36.41 49,704 -0.06(-0.16%)
Dec 27, 2023 36.79 36.79 36.35 36.47 236,997 -0.09(-0.25%)
Dec 26, 2023 36.12 36.74 36.12 36.56 67,577 +0.61(+1.70%)
Dec 22, 2023 36.00 36.32 35.74 35.95 67,612 +0.09(+0.25%)
Dec 21, 2023 35.38 35.95 35.34 35.86 97,357 +1.04(+3.00%)
Dec 20, 2023 36.30 36.36 34.81 34.82 211,022 -1.73(-4.73%)
Dec 19, 2023 35.97 36.63 35.90 36.54 75,510 +0.96(+2.71%)
Dec 18, 2023 35.93 36.10 35.37 35.58 59,040 -0.72(-1.97%)
Dec 15, 2023 36.39 36.63 35.89 36.29 399,324 +0.08(+0.23%)
Dec 14, 2023 34.41 36.74 34.41 36.21 118,515 +2.66(+7.94%)
Dec 13, 2023 31.18 33.63 31.16 33.55 94,083 +2.28(+7.29%)
Dec 12, 2023 31.88 31.88 30.80 31.27 93,768 -0.72(-2.24%)
Dec 11, 2023 31.82 32.11 31.67 31.99 153,862 -0.10(-0.31%)
Dec 08, 2023 32.02 32.61 31.69 32.09 82,858 +0.07(+0.22%)
Dec 07, 2023 31.93 32.37 31.86 32.02 110,674 +0.17(+0.53%)
Dec 06, 2023 31.94 32.71 31.77 31.85 60,235 +0.17(+0.53%)
Dec 05, 2023 32.15 32.37 31.68 31.68 78,392 -0.86(-2.63%)
Dec 04, 2023 32.30 33.09 32.30 32.53 72,719 -0.08(-0.24%)
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.