Stock Quote

Alps Clean Energy ETF (NY: ACES )

54.10 -1.39 (-2.50%)
Streaming Delayed Price Updated: 1:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 49.44 53.19 53.11 430,405 +3.82(+7.74%)
Jan 28, 2022 48.11 49.21 47.06 49.30 54,208 +0.98(+2.04%)
Jan 27, 2022 50.93 50.93 48.16 48.31 54,322 -2.15(-4.26%)
Jan 26, 2022 52.12 52.98 50.21 50.46 94,930 -0.52(-1.01%)
Jan 25, 2022 51.50 51.76 50.15 50.98 63,988 -1.50(-2.86%)
Jan 24, 2022 50.48 52.50 48.54 52.48 138,854 +0.53(+1.01%)
Jan 21, 2022 53.67 53.91 51.74 51.95 197,500 -2.29(-4.22%)
Jan 20, 2022 55.09 56.89 54.13 54.24 58,428 -0.40(-0.73%)
Jan 19, 2022 55.91 55.91 54.39 54.63 270,424 -0.73(-1.31%)
Jan 18, 2022 56.19 56.87 55.27 55.36 98,420 -1.70(-2.98%)
Jan 14, 2022 57.06 0 -0.82(-1.43%)
Jan 13, 2022 59.77 60.22 57.78 57.88 37,070 -1.54(-2.59%)
Jan 12, 2022 60.09 60.62 58.96 59.42 63,851 -0.01(-0.02%)
Jan 11, 2022 58.41 59.69 58.31 59.43 82,113 +1.04(+1.79%)
Jan 10, 2022 58.72 58.72 56.97 58.39 84,339 -0.87(-1.48%)
Jan 07, 2022 59.47 60.47 58.75 59.27 56,617 -0.24(-0.40%)
Jan 06, 2022 60.30 60.51 58.25 59.50 62,227 -0.83(-1.37%)
Jan 05, 2022 63.61 63.61 60.27 60.33 78,103 -3.42(-5.36%)
Jan 04, 2022 65.34 65.51 63.02 63.75 31,402 -1.36(-2.09%)
Jan 03, 2022 64.66 65.21 64.29 65.11 35,937 +1.34(+2.10%)
Dec 31, 2021 63.63 64.67 63.63 63.77 94,007 -0.11(-0.17%)
Dec 30, 2021 62.54 64.71 62.50 63.88 99,593 +1.38(+2.21%)
Dec 29, 2021 63.45 63.45 61.89 62.50 358,285 -1.01(-1.60%)
Dec 28, 2021 64.27 64.57 63.25 63.51 97,499 -0.82(-1.27%)
Dec 27, 2021 64.26 64.66 63.62 64.33 107,847 +0.14(+0.22%)
Dec 23, 2021 63.95 64.61 63.17 64.19 138,687 +0.47(+0.73%)
Dec 22, 2021 63.17 63.88 62.73 63.72 247,981 +0.41(+0.64%)
Dec 21, 2021 62.13 63.41 61.83 63.31 197,141 +2.38(+3.91%)
Dec 20, 2021 62.01 62.01 60.69 60.93 121,673 -3.01(-4.70%)
Dec 17, 2021 62.57 64.58 61.68 63.94 292,582 +0.49(+0.77%)
Dec 16, 2021 65.92 66.42 63.16 63.45 307,332 -1.68(-2.57%)
Dec 15, 2021 64.15 65.33 62.40 65.13 96,752 +0.77(+1.20%)
Dec 14, 2021 65.78 66.05 63.89 64.36 171,799 -2.75(-4.10%)
Dec 13, 2021 67.19 68.14 66.33 67.10 110,052 -0.09(-0.13%)
Dec 10, 2021 68.43 69.09 66.80 67.19 128,971 -0.87(-1.28%)
Dec 09, 2021 69.90 70.55 67.89 68.07 85,233 -2.29(-3.26%)
Dec 08, 2021 70.28 70.65 69.75 70.36 46,745 +0.22(+0.31%)
Dec 07, 2021 69.53 71.11 69.53 70.14 76,362 +2.17(+3.20%)
Dec 06, 2021 67.35 68.51 65.21 67.97 120,876 +0.66(+0.99%)
Dec 03, 2021 70.90 70.90 66.48 67.30 76,505 -3.19(-4.53%)
Dec 02, 2021 70.45 71.71 69.63 70.50 41,320 -0.08(-0.11%)
Dec 01, 2021 74.59 74.99 70.43 70.58 71,141 -2.87(-3.90%)
Nov 30, 2021 74.27 75.10 71.95 73.44 95,033 -1.71(-2.27%)
Nov 29, 2021 74.55 75.21 73.64 75.15 46,029 +1.26(+1.71%)
Nov 26, 2021 74.41 75.35 72.97 73.89 36,509 -2.47(-3.24%)
Nov 24, 2021 75.29 76.63 74.51 76.36 47,851 +0.32(+0.42%)
Nov 23, 2021 77.84 78.14 75.09 76.04 37,584 -1.80(-2.31%)
Nov 22, 2021 79.40 80.60 77.39 77.84 51,626 -0.94(-1.20%)
Nov 19, 2021 76.50 79.32 76.50 78.78 32,686 +2.09(+2.73%)
Nov 18, 2021 78.44 76.58 76.39 76.69 58,217 -1.62(-2.07%)
Nov 17, 2021 79.05 79.71 78.07 78.31 63,954 -0.90(-1.14%)
Nov 16, 2021 79.35 79.35 78.08 79.21 54,858 -0.15(-0.19%)
Nov 15, 2021 80.23 80.23 78.61 79.36 39,253 -0.55(-0.68%)
Nov 12, 2021 79.59 80.66 79.27 79.90 51,683 +0.55(+0.69%)
Nov 11, 2021 77.34 79.88 76.79 79.36 77,249 +2.66(+3.47%)
Nov 10, 2021 77.29 76.70 105,809 -1.48(-1.89%)
Nov 09, 2021 80.69 80.69 77.37 78.18 97,656 -2.33(-2.90%)
Nov 08, 2021 80.67 81.06 80.17 80.51 59,781 +1.10(+1.39%)
Nov 05, 2021 80.35 80.52 78.45 79.41 65,113 -0.72(-0.90%)
Nov 04, 2021 80.55 80.55 79.34 80.13 43,399 -0.16(-0.20%)
Nov 03, 2021 79.44 80.31 78.59 80.29 39,084 +0.31(+0.38%)
Nov 02, 2021 80.83 80.83 79.27 79.98 77,870 -1.21(-1.49%)
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.