Stock Quote

Alps Clean Energy ETF (NY: ACES )

51.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 53.62 55.02 53.43 54.65 106,854 +0.79(+1.47%)
Oct 28, 2022 53.51 53.92 52.65 53.86 66,973 +0.26(+0.49%)
Oct 27, 2022 53.59 54.08 53.43 53.60 20,910 +0.40(+0.75%)
Oct 26, 2022 52.84 54.42 52.84 53.20 64,422 +0.75(+1.43%)
Oct 25, 2022 50.00 52.63 50.00 52.45 107,247 +2.63(+5.28%)
Oct 24, 2022 49.98 49.98 48.43 49.82 46,800 -0.26(-0.52%)
Oct 21, 2022 48.69 50.28 48.19 50.08 297,625 +1.22(+2.50%)
Oct 20, 2022 49.69 50.22 48.48 48.86 117,362 -1.16(-2.32%)
Oct 19, 2022 50.90 50.90 49.62 50.02 198,396 -1.41(-2.74%)
Oct 18, 2022 52.00 52.31 50.59 51.43 266,537 +1.04(+2.06%)
Oct 17, 2022 50.18 51.33 50.07 50.39 87,032 +1.85(+3.81%)
Oct 14, 2022 51.41 51.77 48.54 48.54 35,825 -2.62(-5.12%)
Oct 13, 2022 48.97 51.40 48.49 51.16 213,676 +0.69(+1.37%)
Oct 12, 2022 52.17 52.17 50.38 50.47 40,526 -1.74(-3.33%)
Oct 11, 2022 51.90 52.98 50.89 52.21 155,603 -0.16(-0.31%)
Oct 10, 2022 53.12 53.12 51.64 52.37 204,555 -0.62(-1.17%)
Oct 07, 2022 54.38 54.62 52.69 52.99 144,694 -2.43(-4.38%)
Oct 06, 2022 56.65 57.80 55.22 55.42 146,721 -1.30(-2.29%)
Oct 05, 2022 58.18 58.18 55.60 56.72 54,791 -2.46(-4.16%)
Oct 04, 2022 58.36 59.74 58.36 59.18 69,664 +2.58(+4.56%)
Oct 03, 2022 55.75 57.13 55.10 56.60 47,122 +1.10(+1.98%)
Sep 30, 2022 55.59 57.14 55.09 55.50 136,792 +0.04(+0.07%)
Sep 29, 2022 57.96 57.96 54.83 55.46 47,445 -3.31(-5.63%)
Sep 28, 2022 57.36 59.05 56.82 58.77 170,915 +1.58(+2.76%)
Sep 27, 2022 57.76 58.40 56.76 57.19 44,454 +0.76(+1.35%)
Sep 26, 2022 57.12 58.75 56.34 56.43 46,123 -1.05(-1.83%)
Sep 23, 2022 58.34 58.34 56.55 57.48 76,254 -1.90(-3.20%)
Sep 22, 2022 62.15 62.18 58.90 59.38 65,810 -2.97(-4.77%)
Sep 21, 2022 62.83 64.40 62.24 62.35 30,876 -0.38(-0.60%)
Sep 20, 2022 64.48 64.48 62.62 62.73 35,847 -2.17(-3.35%)
Sep 19, 2022 64.28 65.16 64.02 64.91 101,728 +0.05(+0.08%)
Sep 16, 2022 64.23 65.38 63.95 64.86 129,471 -0.61(-0.93%)
Sep 15, 2022 65.85 67.00 65.23 65.47 45,361 -1.11(-1.66%)
Sep 14, 2022 65.48 66.67 64.42 66.57 47,477 +1.22(+1.86%)
Sep 13, 2022 64.05 66.18 64.05 65.36 67,091 -1.32(-1.98%)
Sep 12, 2022 66.47 66.73 65.28 66.67 63,332 +0.49(+0.74%)
Sep 09, 2022 66.10 66.30 65.62 66.18 27,588 +0.44(+0.67%)
Sep 08, 2022 64.13 65.77 64.13 65.75 40,818 +1.35(+2.09%)
Sep 07, 2022 61.51 64.51 61.51 64.40 24,860 +2.99(+4.87%)
Sep 06, 2022 61.12 61.99 60.07 61.41 75,482 +0.63(+1.03%)
Sep 02, 2022 62.40 62.40 60.41 60.78 34,578 -0.82(-1.33%)
Sep 01, 2022 62.01 62.35 60.22 61.60 47,989 -1.37(-2.17%)
Aug 31, 2022 62.72 63.56 62.20 62.96 164,205 +0.94(+1.51%)
Aug 30, 2022 63.78 64.21 61.39 62.02 34,130 -1.02(-1.61%)
Aug 29, 2022 62.40 63.96 62.40 63.04 31,778 -0.40(-0.63%)
Aug 26, 2022 65.26 65.65 63.23 63.44 54,184 -1.73(-2.65%)
Aug 25, 2022 64.89 65.17 63.90 65.17 40,363 +1.47(+2.30%)
Aug 24, 2022 61.89 64.19 61.89 63.70 27,841 +1.88(+3.03%)
Aug 23, 2022 61.58 62.46 61.43 61.82 23,205 +0.34(+0.55%)
Aug 22, 2022 61.37 61.85 60.94 61.49 29,067 -1.35(-2.14%)
Aug 19, 2022 64.35 64.35 62.35 62.83 150,750 -2.80(-4.27%)
Aug 18, 2022 65.62 66.03 65.13 65.64 112,683 +0.70(+1.08%)
Aug 17, 2022 65.49 65.93 64.33 64.94 112,086 -1.38(-2.08%)
Aug 16, 2022 66.88 66.88 65.70 66.31 28,358 -0.84(-1.25%)
Aug 15, 2022 66.85 67.77 66.01 67.15 135,391 -0.03(-0.04%)
Aug 12, 2022 65.67 67.22 64.95 67.18 99,907 +2.26(+3.49%)
Aug 11, 2022 66.86 66.86 64.90 64.92 51,026 -0.98(-1.48%)
Aug 10, 2022 64.73 65.94 63.63 65.90 129,836 +3.35(+5.36%)
Aug 09, 2022 62.56 63.14 61.98 62.54 42,182 -0.83(-1.31%)
Aug 08, 2022 63.72 65.18 63.37 63.37 74,217 +1.45(+2.34%)
Aug 05, 2022 61.38 62.85 60.87 61.92 28,155 +0.62(+1.01%)
Aug 04, 2022 60.64 61.46 60.46 61.31 14,695 +0.51(+0.84%)
Aug 03, 2022 60.97 60.97 59.43 60.80 55,246 +0.36(+0.59%)
Aug 02, 2022 58.08 61.04 58.08 60.44 102,857 +1.71(+2.90%)
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.