Stock Quote

Alps Clean Energy ETF (NY: ACES )

55.75 +1.11 (+2.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.06 24.06 23.89 23.97 13,124 +0.28(+1.17%)
Oct 30, 2018 23.41 23.75 23.41 23.69 32,651 +0.52(+2.26%)
Oct 29, 2018 23.71 23.71 23.17 23.17 560 -0.32(-1.35%)
Oct 26, 2018 23.28 23.48 23.28 23.48 3,442 -0.18(-0.75%)
Oct 25, 2018 23.27 23.66 23.27 23.66 1,927 +0.10(+0.41%)
Oct 24, 2018 23.57 23.57 23.57 23.57 555 -0.19(-0.81%)
Oct 23, 2018 23.60 23.76 23.60 23.76 1,113 -0.21(-0.87%)
Oct 22, 2018 23.67 23.97 23.67 23.97 6,987 -0.04(-0.16%)
Oct 19, 2018 24.01 24.01 24.01 24.01 202 -0.08(-0.33%)
Oct 18, 2018 24.52 24.52 24.06 24.09 6,057 -0.22(-0.89%)
Oct 17, 2018 24.30 24.30 24.30 24.30 406 +0.48(+2.03%)
Oct 16, 2018 23.82 23.82 23.82 23.82 4 +0.00(+0.00%)
Oct 15, 2018 23.82 23.82 23.82 23.82 252 +0.49(+2.12%)
Oct 12, 2018 23.23 23.43 23.23 23.33 1,923 +0.04(+0.18%)
Oct 11, 2018 23.28 23.28 23.28 23.28 565 -0.80(-3.33%)
Oct 10, 2018 24.09 24.09 24.09 24.09 243 -0.24(-0.97%)
Oct 09, 2018 24.32 24.32 24.32 24.32 10 +0.00(+0.00%)
Oct 08, 2018 24.32 24.32 24.32 24.32 18 -0.04(-0.16%)
Oct 05, 2018 24.68 24.68 24.36 24.36 506 -0.33(-1.32%)
Oct 04, 2018 25.00 25.00 24.69 24.69 7,511 -0.73(-2.88%)
Oct 03, 2018 25.75 25.75 25.42 25.42 319 -0.23(-0.88%)
Oct 02, 2018 25.54 25.67 25.54 25.65 1,948 +0.19(+0.74%)
Oct 01, 2018 25.59 25.59 25.46 25.46 5,932 +0.05(+0.19%)
Sep 28, 2018 24.50 25.41 24.50 25.41 1,721 +0.12(+0.47%)
Sep 27, 2018 25.29 25.29 25.29 25.29 162 -0.06(-0.22%)
Sep 26, 2018 25.39 25.44 25.35 25.35 5,619 -0.10(-0.40%)
Sep 25, 2018 25.89 25.89 25.43 25.45 6,231 -0.21(-0.83%)
Sep 24, 2018 25.90 25.90 25.66 25.66 4,322 -0.41(-1.57%)
Sep 21, 2018 25.89 26.07 25.89 26.07 2,936 +0.15(+0.59%)
Sep 20, 2018 25.92 25.92 25.92 25.92 206 +0.19(+0.75%)
Sep 19, 2018 25.73 25.73 25.73 25.73 753 -0.04(-0.17%)
Sep 18, 2018 25.81 25.81 25.77 25.77 748 +0.12(+0.48%)
Sep 17, 2018 25.61 25.65 25.61 25.65 373 -0.11(-0.42%)
Sep 14, 2018 25.52 25.77 25.52 25.76 15,189 -0.15(-0.57%)
Sep 13, 2018 26.23 26.23 25.77 25.90 4,171 +0.03(+0.12%)
Sep 12, 2018 25.85 25.91 25.85 25.87 2,734 +0.36(+1.43%)
Sep 11, 2018 25.51 25.51 25.51 25.51 8,870 +0.04(+0.14%)
Sep 10, 2018 25.87 25.87 25.42 25.47 6,976 +0.10(+0.38%)
Sep 07, 2018 25.38 25.38 25.38 25.38 405 -0.17(-0.68%)
Sep 06, 2018 25.78 25.79 25.55 25.55 2,138 -0.18(-0.69%)
Sep 05, 2018 26.02 26.02 25.51 25.73 5,593 -0.07(-0.27%)
Sep 04, 2018 25.83 25.83 25.79 25.79 1,073 -0.12(-0.46%)
Aug 31, 2018 25.91 25.91 25.91 0 -0.04(-0.15%)
Aug 30, 2018 26.42 26.42 25.86 25.95 9,114 -0.05(-0.18%)
Aug 29, 2018 26.05 26.07 25.99 26.00 4,466 +0.13(+0.49%)
Aug 28, 2018 26.62 26.62 25.87 25.87 39,879 -0.69(-2.60%)
Aug 27, 2018 26.51 26.57 26.51 26.57 492 +0.51(+1.95%)
Aug 24, 2018 26.17 26.17 26.06 26.06 405 -0.04(-0.17%)
Aug 23, 2018 26.49 26.49 26.10 26.10 958 -0.06(-0.23%)
Aug 22, 2018 26.16 26.16 26.16 26.16 21 +0.09(+0.34%)
Aug 21, 2018 26.08 26.08 26.07 26.07 3,179 +0.44(+1.70%)
Aug 20, 2018 25.62 25.68 25.60 25.63 6,565 +0.35(+1.40%)
Aug 17, 2018 25.34 25.34 25.28 25.28 2,126 -0.06(-0.23%)
Aug 16, 2018 25.28 25.34 25.28 25.34 1,029 +0.29(+1.14%)
Aug 15, 2018 25.23 25.23 25.05 25.05 4,592 -0.59(-2.31%)
Aug 14, 2018 25.65 25.65 25.65 25.65 419 +0.00(+0.00%)
Aug 13, 2018 25.65 25.66 25.65 25.65 2,053 +0.04(+0.15%)
Aug 10, 2018 25.54 25.89 25.52 25.61 12,860 -0.08(-0.31%)
Aug 09, 2018 25.69 25.69 25.69 25.69 468 +0.00(+0.00%)
Aug 08, 2018 25.61 25.69 25.61 25.69 5,115 +0.10(+0.39%)
Aug 07, 2018 25.60 25.60 25.59 25.59 2,582 +0.07(+0.29%)
Aug 06, 2018 25.51 25.51 25.51 25.51 600 +0.18(+0.72%)
Aug 03, 2018 25.28 25.33 25.28 25.33 708 +0.01(+0.03%)
Aug 02, 2018 25.54 25.54 25.11 25.32 2,099 +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.