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, 2019 30.90 30.91 30.68 30.84 8,189 +0.12(+0.39%)
Oct 30, 2019 30.95 31.07 30.63 30.72 15,338 -0.43(-1.38%)
Oct 29, 2019 31.33 31.33 31.11 31.15 20,610 +0.04(+0.12%)
Oct 28, 2019 31.35 31.35 31.10 31.11 27,892 +0.01(+0.03%)
Oct 25, 2019 31.11 31.12 30.71 31.10 6,480 +0.11(+0.34%)
Oct 24, 2019 31.27 31.30 30.96 30.99 7,442 +0.17(+0.56%)
Oct 23, 2019 30.58 30.88 30.58 30.82 8,828 +0.19(+0.63%)
Oct 22, 2019 31.12 31.14 30.63 30.63 14,417 -0.43(-1.37%)
Oct 21, 2019 30.99 31.18 30.99 31.05 2,774 +0.23(+0.76%)
Oct 18, 2019 30.97 30.97 30.67 30.82 4,556 +0.16(+0.51%)
Oct 17, 2019 30.57 30.87 30.56 30.66 9,023 +0.23(+0.75%)
Oct 16, 2019 30.47 30.56 30.35 30.44 8,738 -0.04(-0.14%)
Oct 15, 2019 30.35 30.51 30.35 30.48 4,686 +0.11(+0.37%)
Oct 14, 2019 30.55 30.58 30.34 30.37 6,474 -0.21(-0.68%)
Oct 11, 2019 30.96 30.96 30.58 30.58 9,619 +0.15(+0.49%)
Oct 10, 2019 30.34 30.64 30.34 30.42 11,361 +0.12(+0.39%)
Oct 09, 2019 30.36 30.36 30.25 30.31 25,457 +0.16(+0.51%)
Oct 08, 2019 30.21 30.28 30.12 30.15 3,900 -0.24(-0.78%)
Oct 07, 2019 30.62 30.62 30.34 30.39 5,592 +0.01(+0.02%)
Oct 04, 2019 30.02 30.38 29.95 30.38 41,010 +0.50(+1.67%)
Oct 03, 2019 29.67 29.89 29.47 29.88 18,007 +0.18(+0.62%)
Oct 02, 2019 29.74 29.81 29.60 29.70 30,639 -0.54(-1.80%)
Oct 01, 2019 30.78 30.78 30.20 30.24 12,501 -0.34(-1.10%)
Sep 30, 2019 30.49 30.75 30.42 30.58 4,633 +0.22(+0.74%)
Sep 27, 2019 30.86 30.86 30.28 30.36 14,075 -0.40(-1.29%)
Sep 26, 2019 31.09 31.22 30.75 30.75 15,981 -0.26(-0.82%)
Sep 25, 2019 30.92 31.05 30.58 31.01 15,534 +0.16(+0.51%)
Sep 24, 2019 31.74 31.74 30.83 30.85 6,181 -0.86(-2.71%)
Sep 23, 2019 31.40 31.73 31.28 31.71 14,309 +0.33(+1.04%)
Sep 20, 2019 31.31 31.38 31.24 31.38 6,480 -0.00(-0.01%)
Sep 19, 2019 31.21 31.56 31.21 31.39 12,220 +0.16(+0.50%)
Sep 18, 2019 31.40 31.40 31.06 31.23 10,659 +0.05(+0.16%)
Sep 17, 2019 30.89 31.22 30.89 31.18 8,507 +0.39(+1.26%)
Sep 16, 2019 30.69 30.85 30.69 30.79 7,308 +0.17(+0.55%)
Sep 13, 2019 30.70 30.70 30.62 30.62 607 +0.12(+0.40%)
Sep 12, 2019 31.60 31.60 30.41 30.50 5,095 -0.20(-0.66%)
Sep 11, 2019 30.37 30.72 30.37 30.70 19,169 +0.61(+2.02%)
Sep 10, 2019 30.22 30.22 29.97 30.10 5,620 -0.21(-0.69%)
Sep 09, 2019 30.58 30.58 30.30 30.30 4,682 -0.07(-0.24%)
Sep 06, 2019 30.55 30.55 30.38 30.38 7,999 -0.05(-0.15%)
Sep 05, 2019 30.66 30.68 30.33 30.42 11,274 +0.11(+0.37%)
Sep 04, 2019 30.13 30.31 30.13 30.31 7,600 +0.42(+1.41%)
Sep 03, 2019 30.06 30.17 29.85 29.89 10,811 -0.34(-1.13%)
Aug 30, 2019 30.57 30.60 30.12 30.23 13,062 -0.07(-0.24%)
Aug 29, 2019 30.37 30.37 30.21 30.30 2,129 +0.21(+0.70%)
Aug 28, 2019 29.90 30.15 29.87 30.09 22,435 +0.18(+0.62%)
Aug 27, 2019 30.43 30.43 29.89 29.91 4,109 -0.19(-0.63%)
Aug 26, 2019 29.93 30.13 29.92 30.09 13,410 +0.20(+0.68%)
Aug 23, 2019 30.31 30.58 29.88 29.89 3,645 -0.59(-1.95%)
Aug 22, 2019 30.73 30.73 30.45 30.49 3,241 -0.08(-0.27%)
Aug 21, 2019 30.82 30.82 30.56 30.57 23,728 -0.11(-0.37%)
Aug 20, 2019 30.78 30.86 30.61 30.68 6,449 -0.12(-0.39%)
Aug 19, 2019 31.37 31.37 30.65 30.80 331,323 +0.36(+1.18%)
Aug 16, 2019 30.26 30.48 30.06 30.45 5,366 +0.69(+2.33%)
Aug 15, 2019 30.11 30.11 29.63 29.75 8,369 -0.04(-0.12%)
Aug 14, 2019 30.34 30.34 29.72 29.79 13,786 -0.88(-2.86%)
Aug 13, 2019 30.24 30.69 30.19 30.67 6,906 +0.43(+1.43%)
Aug 12, 2019 30.39 30.39 30.06 30.24 4,353 -0.32(-1.04%)
Aug 09, 2019 31.12 31.12 30.55 30.55 8,404 -0.58(-1.87%)
Aug 08, 2019 32.10 32.10 30.75 31.14 5,780 +0.54(+1.78%)
Aug 07, 2019 29.88 30.65 29.87 30.59 6,737 +0.50(+1.65%)
Aug 06, 2019 29.91 30.15 29.82 30.10 43,502 +0.62(+2.09%)
Aug 05, 2019 32.09 32.09 29.16 29.48 24,197 -1.13(-3.68%)
Aug 02, 2019 30.64 30.64 30.39 30.61 12,657 -0.07(-0.22%)
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.