Skip to main content

Alps Clean Energy ETF (NY: ACES )

28.77 +0.43 (+1.52%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.60 23.60 23.44 23.52 13,376 +0.27(+1.17%)
Oct 30, 2018 22.97 23.30 22.97 23.24 33,279 +0.51(+2.26%)
Oct 29, 2018 23.26 23.26 22.73 22.73 571 -0.31(-1.35%)
Oct 26, 2018 22.84 23.04 22.84 23.04 3,509 -0.17(-0.75%)
Oct 25, 2018 22.83 23.22 22.83 23.22 1,965 +0.09(+0.41%)
Oct 24, 2018 23.12 23.12 23.12 23.12 566 -0.19(-0.82%)
Oct 23, 2018 23.15 23.31 23.15 23.31 1,135 -0.20(-0.87%)
Oct 22, 2018 23.22 23.52 23.22 23.52 7,122 -0.04(-0.16%)
Oct 19, 2018 23.55 23.55 23.55 23.55 206 -0.08(-0.33%)
Oct 18, 2018 24.06 24.06 23.60 23.63 6,173 -0.21(-0.89%)
Oct 17, 2018 23.84 23.84 23.84 23.84 413 +0.47(+2.03%)
Oct 16, 2018 23.37 23.37 23.37 23.37 4 +0.00(+0.00%)
Oct 15, 2018 23.37 23.37 23.37 23.37 256 +0.48(+2.12%)
Oct 12, 2018 22.79 22.99 22.79 22.89 1,960 +0.04(+0.18%)
Oct 11, 2018 22.84 22.84 22.84 22.84 575 -0.79(-3.33%)
Oct 10, 2018 23.63 23.63 23.63 23.63 247 -0.23(-0.97%)
Oct 09, 2018 23.86 23.86 23.86 23.86 10 +0.00(+0.00%)
Oct 08, 2018 23.86 23.86 23.86 23.86 18 -0.04(-0.16%)
Oct 05, 2018 24.21 24.21 23.90 23.90 516 -0.32(-1.32%)
Oct 04, 2018 24.53 24.53 24.22 24.22 7,656 -0.72(-2.88%)
Oct 03, 2018 25.26 25.26 24.94 24.94 326 -0.22(-0.88%)
Oct 02, 2018 25.06 25.18 25.06 25.16 1,985 +0.18(+0.74%)
Oct 01, 2018 25.11 25.11 24.98 24.98 6,046 +0.05(+0.19%)
Sep 28, 2018 24.04 24.93 24.04 24.93 1,754 +0.12(+0.47%)
Sep 27, 2018 24.81 24.81 24.81 24.81 165 -0.05(-0.22%)
Sep 26, 2018 24.91 24.96 24.87 24.87 5,728 -0.10(-0.40%)
Sep 25, 2018 25.40 25.40 24.95 24.97 6,351 -0.21(-0.83%)
Sep 24, 2018 25.41 25.41 25.18 25.18 4,405 -0.40(-1.57%)
Sep 21, 2018 25.40 25.58 25.40 25.58 2,993 +0.15(+0.59%)
Sep 20, 2018 25.43 25.43 25.43 25.43 210 +0.19(+0.75%)
Sep 19, 2018 25.24 25.24 25.24 25.24 767 -0.04(-0.17%)
Sep 18, 2018 25.32 25.32 25.28 25.28 762 +0.12(+0.48%)
Sep 17, 2018 25.12 25.16 25.12 25.16 380 -0.11(-0.42%)
Sep 14, 2018 25.04 25.28 25.04 25.27 15,481 -0.15(-0.57%)
Sep 13, 2018 25.73 25.73 25.29 25.41 4,252 +0.03(+0.12%)
Sep 12, 2018 25.37 25.42 25.37 25.38 2,786 +0.36(+1.43%)
Sep 11, 2018 25.03 25.03 25.03 25.03 9,041 +0.04(+0.14%)
Sep 10, 2018 25.39 25.39 24.94 24.99 7,111 +0.09(+0.38%)
Sep 07, 2018 24.90 24.90 24.90 24.90 412 -0.17(-0.68%)
Sep 06, 2018 25.29 25.30 25.07 25.07 2,179 -0.17(-0.69%)
Sep 05, 2018 25.53 25.53 25.03 25.24 5,701 -0.07(-0.27%)
Sep 04, 2018 25.35 25.35 25.31 25.31 1,094 -0.12(-0.46%)
Aug 31, 2018 25.42 25.42 25.42 0 -0.04(-0.15%)
Aug 30, 2018 25.92 25.92 25.38 25.46 9,289 -0.05(-0.18%)
Aug 29, 2018 25.56 25.58 25.50 25.51 4,552 +0.12(+0.49%)
Aug 28, 2018 26.12 26.12 25.39 25.39 40,646 -0.68(-2.60%)
Aug 27, 2018 26.01 26.06 26.01 26.06 501 +0.50(+1.95%)
Aug 24, 2018 25.68 25.68 25.56 25.56 412 -0.04(-0.17%)
Aug 23, 2018 25.99 25.99 25.61 25.61 977 -0.06(-0.23%)
Aug 22, 2018 25.67 25.67 25.67 25.67 21 +0.09(+0.34%)
Aug 21, 2018 25.59 25.59 25.58 25.58 3,240 +0.43(+1.70%)
Aug 20, 2018 25.13 25.19 25.12 25.15 6,692 +0.35(+1.40%)
Aug 17, 2018 24.86 24.86 24.80 24.80 2,167 -0.06(-0.23%)
Aug 16, 2018 24.80 24.86 24.80 24.86 1,049 +0.28(+1.14%)
Aug 15, 2018 24.76 24.76 24.58 24.58 4,680 -0.58(-2.31%)
Aug 14, 2018 25.16 25.16 25.16 25.16 427 +0.00(+0.00%)
Aug 13, 2018 25.16 25.17 25.16 25.16 2,093 +0.04(+0.15%)
Aug 10, 2018 25.06 25.40 25.04 25.12 13,107 -0.08(-0.31%)
Aug 09, 2018 25.20 25.20 25.20 25.20 477 +0.00(+0.00%)
Aug 08, 2018 25.12 25.20 25.12 25.20 5,214 +0.10(+0.39%)
Aug 07, 2018 25.11 25.11 25.10 25.10 2,631 +0.07(+0.29%)
Aug 06, 2018 25.03 25.03 25.03 25.03 612 +0.18(+0.72%)
Aug 03, 2018 24.80 24.85 24.80 24.85 722 +0.01(+0.03%)
Aug 02, 2018 25.06 25.06 24.64 24.84 2,139 +0.14(+0.58%)
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.