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 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%)
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%)
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.