Stock Quote

Alps Clean Energy ETF (NY: ACES )

54.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 77.04 78.62 77.04 78.59 51,224 +1.32(+1.71%)
Oct 28, 2021 74.85 77.31 74.51 77.27 78,990 +2.97(+3.99%)
Oct 27, 2021 74.42 75.80 74.14 74.31 103,307 +1.45(+1.99%)
Oct 26, 2021 73.99 72.86 44,478 -0.66(-0.90%)
Oct 25, 2021 71.72 73.59 71.48 73.52 54,333 +2.33(+3.28%)
Oct 22, 2021 72.04 72.04 70.51 71.19 68,134 -0.77(-1.08%)
Oct 21, 2021 70.94 72.55 70.94 71.97 35,622 +0.86(+1.21%)
Oct 20, 2021 71.43 71.81 70.90 71.10 137,144 -0.72(-1.01%)
Oct 19, 2021 70.18 72.09 70.18 71.83 65,845 +1.82(+2.59%)
Oct 18, 2021 69.46 70.06 69.39 70.01 75,958 +0.32(+0.46%)
Oct 15, 2021 70.63 70.88 69.54 69.69 311,390 -0.47(-0.66%)
Oct 14, 2021 71.42 71.44 69.96 70.16 191,683 -0.52(-0.73%)
Oct 13, 2021 69.45 70.79 69.37 70.68 202,412 +1.82(+2.64%)
Oct 12, 2021 66.74 68.97 66.69 68.86 793,590 +2.47(+3.72%)
Oct 11, 2021 65.00 67.47 65.00 66.39 60,734 +1.18(+1.81%)
Oct 08, 2021 65.78 66.00 65.02 65.21 334,980 -0.16(-0.24%)
Oct 07, 2021 64.60 66.08 64.60 65.37 492,097 +1.59(+2.49%)
Oct 06, 2021 63.30 64.07 62.58 63.78 248,496 -0.26(-0.40%)
Oct 05, 2021 64.34 64.57 63.63 64.04 54,313 +0.18(+0.28%)
Oct 04, 2021 65.86 65.86 63.71 63.86 121,012 -2.13(-3.23%)
Oct 01, 2021 66.03 66.36 65.18 65.99 55,205 +0.37(+0.56%)
Sep 30, 2021 65.39 66.00 64.99 65.63 69,772 +0.53(+0.81%)
Sep 29, 2021 66.47 66.63 65.05 65.10 58,275 -0.98(-1.49%)
Sep 28, 2021 67.46 67.50 65.99 66.08 68,029 -1.97(-2.90%)
Sep 27, 2021 66.31 68.46 66.00 68.06 76,631 +1.42(+2.13%)
Sep 24, 2021 67.41 67.60 66.61 66.64 59,102 -1.39(-2.04%)
Sep 23, 2021 68.17 68.37 67.42 68.03 47,018 +0.37(+0.55%)
Sep 22, 2021 67.24 68.18 67.24 67.66 55,011 +0.79(+1.19%)
Sep 21, 2021 66.72 67.20 65.89 66.86 27,841 +0.68(+1.03%)
Sep 20, 2021 67.02 67.35 65.39 66.18 135,801 -3.01(-4.35%)
Sep 17, 2021 67.88 69.30 67.80 69.19 540,377 +1.36(+2.00%)
Sep 16, 2021 67.71 68.00 67.35 67.83 97,347 -0.10(-0.15%)
Sep 15, 2021 68.10 68.19 67.33 67.93 86,906 -0.32(-0.46%)
Sep 14, 2021 68.90 69.40 67.90 68.25 25,083 -0.35(-0.51%)
Sep 13, 2021 68.33 68.80 66.70 68.60 112,537 +0.77(+1.14%)
Sep 10, 2021 69.40 69.59 67.80 67.82 41,075 -1.02(-1.48%)
Sep 09, 2021 68.84 69.51 68.42 68.84 34,187 +0.12(+0.17%)
Sep 08, 2021 70.60 70.81 68.73 68.73 71,802 -1.33(-1.89%)
Sep 07, 2021 70.11 70.77 70.02 70.05 84,920 -0.17(-0.24%)
Sep 03, 2021 70.80 71.01 70.08 70.22 44,960 -0.78(-1.10%)
Sep 02, 2021 71.07 71.76 70.79 71.00 31,093 +0.40(+0.56%)
Sep 01, 2021 70.21 71.14 69.86 70.61 165,133 +0.75(+1.08%)
Aug 31, 2021 69.81 70.38 69.56 69.86 88,055 +0.00(+0.00%)
Aug 30, 2021 70.33 70.33 69.59 69.86 27,048 -0.02(-0.03%)
Aug 27, 2021 69.33 70.20 68.90 69.87 49,044 +0.95(+1.38%)
Aug 26, 2021 69.46 70.22 68.83 68.92 26,969 -0.57(-0.83%)
Aug 25, 2021 69.32 69.88 69.06 69.50 43,086 +0.16(+0.23%)
Aug 24, 2021 68.98 69.58 68.97 69.34 46,181 +0.46(+0.67%)
Aug 23, 2021 67.40 68.98 67.40 68.88 35,875 +1.98(+2.95%)
Aug 20, 2021 65.74 66.97 65.74 66.90 40,855 +0.99(+1.50%)
Aug 19, 2021 66.22 66.73 65.81 65.91 45,051 -0.80(-1.20%)
Aug 18, 2021 66.78 67.70 66.52 66.71 37,002 -0.05(-0.07%)
Aug 17, 2021 67.10 67.26 65.87 66.76 73,721 -0.97(-1.43%)
Aug 16, 2021 68.94 68.94 67.58 67.73 58,809 -1.46(-2.11%)
Aug 13, 2021 70.77 70.77 69.07 69.19 39,260 -1.52(-2.14%)
Aug 12, 2021 70.44 70.71 69.71 70.71 62,484 +0.09(+0.13%)
Aug 11, 2021 71.88 71.88 69.77 70.62 91,629 -0.97(-1.36%)
Aug 10, 2021 71.76 72.01 71.32 71.59 62,077 +0.36(+0.50%)
Aug 09, 2021 70.12 71.59 69.93 71.23 39,236 +1.19(+1.70%)
Aug 06, 2021 71.47 71.47 69.84 70.04 44,054 -1.10(-1.55%)
Aug 05, 2021 71.32 71.44 70.37 71.14 51,720 -0.09(-0.13%)
Aug 04, 2021 71.38 72.14 70.99 71.23 30,023 -0.53(-0.75%)
Aug 03, 2021 71.37 71.98 71.04 71.77 33,715 +0.82(+1.16%)
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.