Stock Quote

Alps Clean Energy ETF (NY: ACES )

54.34 -0.03 (-0.06%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 55.25 55.25 54.17 54.37 43,126 -1.38(-2.48%)
Dec 02, 2022 54.15 55.91 54.15 55.75 41,004 +1.11(+2.03%)
Dec 01, 2022 55.93 55.98 54.52 54.64 56,227 -1.16(-2.08%)
Nov 30, 2022 53.48 55.80 53.23 55.80 44,939 +2.52(+4.73%)
Nov 29, 2022 53.81 54.15 53.26 53.28 13,397 -0.49(-0.91%)
Nov 28, 2022 54.58 55.14 53.59 53.77 71,870 -1.72(-3.10%)
Nov 25, 2022 55.18 55.68 55.08 55.49 21,617 +0.20(+0.36%)
Nov 23, 2022 54.51 55.38 54.51 55.29 14,477 +0.83(+1.52%)
Nov 22, 2022 54.06 54.50 53.36 54.46 44,170 +0.52(+0.96%)
Nov 21, 2022 54.37 54.37 53.45 53.94 73,454 -1.13(-2.05%)
Nov 18, 2022 56.13 56.13 54.58 55.07 125,895 -0.39(-0.70%)
Nov 17, 2022 54.70 55.63 54.28 55.46 82,070 -0.76(-1.35%)
Nov 16, 2022 56.61 56.92 55.68 56.22 71,189 -0.78(-1.37%)
Nov 15, 2022 57.73 57.98 56.76 57.00 31,970 +0.74(+1.32%)
Nov 14, 2022 56.67 56.77 55.23 56.26 76,355 -0.76(-1.33%)
Nov 11, 2022 56.43 57.86 56.43 57.02 42,501 +0.48(+0.85%)
Nov 10, 2022 54.59 56.97 53.95 56.54 119,754 +4.49(+8.63%)
Nov 09, 2022 53.89 53.89 51.82 52.05 53,958 -1.39(-2.59%)
Nov 08, 2022 53.05 54.05 52.57 53.44 48,075 +0.79(+1.49%)
Nov 07, 2022 54.04 54.04 52.05 52.65 49,242 -0.81(-1.52%)
Nov 04, 2022 54.92 54.98 52.21 53.46 39,256 -0.16(-0.30%)
Nov 03, 2022 52.08 54.28 52.08 53.62 30,898 +1.27(+2.43%)
Nov 02, 2022 54.18 52.27 52.35 36,241 -2.02(-3.72%)
Nov 01, 2022 55.97 55.97 54.30 54.37 58,629 -0.28(-0.51%)
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%)
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.