Alps Clean Energy ETF (NY: ACES )

57.40 USD -0.83 (-1.43%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 57.52 58.44 56.47 57.40 57,090 -0.83(-1.43%)
Jan 13, 2022 60.13 60.58 58.13 58.23 36,850 -1.55(-2.59%)
Jan 12, 2022 60.45 60.98 59.31 59.78 63,472 -0.01(-0.02%)
Jan 11, 2022 58.76 60.05 58.66 59.79 81,625 +1.05(+1.79%)
Jan 10, 2022 59.07 59.07 57.31 58.74 83,838 -0.88(-1.48%)
Jan 07, 2022 59.83 60.83 59.10 59.62 56,281 -0.24(-0.40%)
Jan 06, 2022 60.66 60.87 58.60 59.86 61,857 -0.83(-1.37%)
Jan 05, 2022 63.99 63.99 60.63 60.69 77,639 -3.44(-5.36%)
Jan 04, 2022 65.73 65.90 63.40 64.13 31,216 -1.37(-2.09%)
Jan 03, 2022 65.05 65.60 64.68 65.50 35,724 +1.35(+2.10%)
Dec 31, 2021 64.01 65.06 64.01 64.15 93,448 -0.11(-0.17%)
Dec 30, 2021 62.91 65.09 62.87 64.26 99,001 +1.39(+2.21%)
Dec 29, 2021 63.83 63.83 62.26 62.87 356,155 -1.02(-1.60%)
Dec 28, 2021 64.65 64.96 63.63 63.89 96,920 -0.82(-1.27%)
Dec 27, 2021 64.64 65.05 64.00 64.71 107,206 +0.14(+0.22%)
Dec 23, 2021 64.33 65.00 63.55 64.57 137,863 +0.47(+0.73%)
Dec 22, 2021 63.55 64.26 63.11 64.10 246,507 +0.29(+0.45%)
Dec 21, 2021 62.62 63.91 62.31 63.81 195,608 +2.40(+3.91%)
Dec 20, 2021 62.50 62.50 61.17 61.41 120,727 -3.03(-4.70%)
Dec 17, 2021 63.06 65.09 62.16 64.44 290,306 +0.49(+0.77%)
Dec 16, 2021 66.44 66.94 63.66 63.95 304,942 -1.69(-2.57%)
Dec 15, 2021 64.65 65.84 62.89 65.64 96,000 +0.78(+1.20%)
Dec 14, 2021 66.30 66.57 64.39 64.86 170,463 -2.77(-4.10%)
Dec 13, 2021 67.72 68.67 66.85 67.63 109,196 -0.09(-0.13%)
Dec 10, 2021 68.97 69.63 67.32 67.72 127,968 -0.88(-1.28%)
Dec 09, 2021 70.45 71.10 68.42 68.60 84,570 -2.31(-3.26%)
Dec 08, 2021 70.83 71.20 70.30 70.91 46,382 +0.22(+0.31%)
Dec 07, 2021 70.08 71.67 70.08 70.69 75,768 +2.19(+3.20%)
Dec 06, 2021 67.88 69.05 65.72 68.50 119,936 +0.67(+0.99%)
Dec 03, 2021 71.46 71.46 67.00 67.83 75,910 -3.22(-4.53%)
Dec 02, 2021 71.00 72.27 70.18 71.05 40,999 -0.08(-0.11%)
Dec 01, 2021 75.17 75.58 70.98 71.13 70,588 -2.89(-3.90%)
Nov 30, 2021 74.85 75.69 72.51 74.02 94,294 -1.72(-2.27%)
Nov 29, 2021 75.13 75.79 74.22 75.74 45,671 +1.27(+1.71%)
Nov 26, 2021 74.99 75.94 73.55 74.47 36,225 -2.49(-3.24%)
Nov 24, 2021 75.88 77.24 75.10 76.96 47,479 +0.32(+0.42%)
Nov 23, 2021 78.45 78.75 75.68 76.64 37,292 -1.81(-2.31%)
Nov 22, 2021 80.02 81.23 78.00 78.45 51,225 -0.95(-1.20%)
Nov 19, 2021 77.10 79.94 77.10 79.40 32,432 +2.11(+2.73%)
Nov 18, 2021 79.05 77.18 76.99 77.29 57,765 -1.63(-2.07%)
Nov 17, 2021 79.67 80.33 78.68 78.92 63,457 -0.91(-1.14%)
Nov 16, 2021 79.97 79.97 78.69 79.83 54,432 -0.15(-0.19%)
Nov 15, 2021 80.86 80.86 79.23 79.98 38,948 -0.55(-0.68%)
Nov 12, 2021 80.21 81.29 79.89 80.53 51,281 +0.55(+0.69%)
Nov 11, 2021 77.95 80.51 77.39 79.98 76,649 +2.68(+3.47%)
Nov 10, 2021 77.90 77.30 104,986 -1.49(-1.89%)
Nov 09, 2021 81.32 81.32 77.98 78.79 96,897 -2.35(-2.90%)
Nov 08, 2021 81.30 81.69 80.80 81.14 59,316 +1.11(+1.39%)
Nov 05, 2021 80.98 81.15 79.07 80.03 64,607 -0.73(-0.90%)
Nov 04, 2021 81.18 81.18 79.96 80.76 43,062 -0.16(-0.20%)
Nov 03, 2021 80.06 80.94 79.21 80.92 38,780 +0.31(+0.38%)
Nov 02, 2021 81.46 81.46 79.89 80.61 77,265 -1.22(-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.