Alps Clean Energy ETF (NY: ACES )

72.53 USD +0.87 (+1.21%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 71.50 73.12 71.50 72.53 35,345 +0.87(+1.21%)
Oct 20, 2021 71.99 72.38 71.46 71.66 136,078 -0.73(-1.01%)
Oct 19, 2021 70.73 72.66 70.73 72.39 65,333 +1.83(+2.59%)
Oct 18, 2021 70.00 70.61 69.93 70.56 75,368 +0.32(+0.46%)
Oct 15, 2021 71.18 71.44 70.09 70.24 308,968 -0.47(-0.66%)
Oct 14, 2021 71.98 72.00 70.51 70.71 190,192 -0.52(-0.73%)
Oct 13, 2021 69.99 71.35 69.92 71.23 200,838 +1.83(+2.64%)
Oct 12, 2021 67.26 69.51 67.21 69.40 787,417 +2.49(+3.72%)
Oct 11, 2021 65.51 67.99 65.51 66.91 60,262 +1.19(+1.81%)
Oct 08, 2021 66.30 66.52 65.53 65.72 332,375 -0.16(-0.24%)
Oct 07, 2021 65.11 66.60 65.11 65.88 488,269 +1.60(+2.49%)
Oct 06, 2021 63.80 64.57 63.07 64.28 246,563 -0.26(-0.40%)
Oct 05, 2021 64.84 65.07 64.12 64.54 53,891 +0.18(+0.28%)
Oct 04, 2021 66.38 66.38 64.21 64.36 120,071 -2.15(-3.23%)
Oct 01, 2021 66.55 66.88 65.69 66.51 54,776 +0.37(+0.56%)
Sep 30, 2021 65.90 66.52 65.50 66.14 69,230 +0.53(+0.81%)
Sep 29, 2021 66.99 67.15 65.56 65.61 57,822 -0.99(-1.49%)
Sep 28, 2021 67.99 68.03 66.51 66.60 67,500 -1.99(-2.90%)
Sep 27, 2021 66.83 69.00 66.52 68.59 76,035 +1.43(+2.13%)
Sep 24, 2021 67.94 68.13 67.13 67.16 58,643 -1.40(-2.04%)
Sep 23, 2021 68.70 68.91 67.95 68.56 46,653 +0.26(+0.38%)
Sep 22, 2021 67.88 68.83 67.88 68.30 54,493 +0.80(+1.19%)
Sep 21, 2021 67.36 67.84 66.52 67.50 27,579 +0.69(+1.03%)
Sep 20, 2021 67.66 67.99 66.01 66.81 134,521 -3.04(-4.35%)
Sep 17, 2021 68.53 69.96 68.45 69.85 535,282 +1.37(+2.00%)
Sep 16, 2021 68.35 68.65 67.99 68.48 96,429 -0.10(-0.15%)
Sep 15, 2021 68.75 68.84 67.97 68.58 86,087 -0.32(-0.46%)
Sep 14, 2021 69.56 70.06 68.55 68.90 24,847 -0.35(-0.51%)
Sep 13, 2021 68.98 69.45 67.34 69.25 111,476 +0.78(+1.14%)
Sep 10, 2021 70.06 70.25 68.45 68.47 40,688 -1.03(-1.48%)
Sep 09, 2021 69.50 70.17 69.07 69.50 33,865 +0.12(+0.17%)
Sep 08, 2021 71.27 71.48 69.38 69.38 71,125 -1.34(-1.89%)
Sep 07, 2021 70.78 71.44 70.69 70.72 84,120 -0.17(-0.24%)
Sep 03, 2021 71.47 71.68 70.75 70.89 44,537 -0.79(-1.10%)
Sep 02, 2021 71.75 72.44 71.47 71.68 30,800 +0.40(+0.56%)
Sep 01, 2021 70.88 71.82 70.52 71.28 163,576 +0.76(+1.08%)
Aug 31, 2021 70.47 71.05 70.22 70.52 87,225 +0.00(+0.00%)
Aug 30, 2021 71.00 71.00 70.25 70.52 26,793 -0.02(-0.03%)
Aug 27, 2021 69.99 70.86 69.56 70.54 48,582 +0.96(+1.38%)
Aug 26, 2021 70.12 70.89 69.49 69.58 26,715 -0.58(-0.83%)
Aug 25, 2021 69.98 70.55 69.72 70.16 42,680 +0.16(+0.23%)
Aug 24, 2021 69.64 70.24 69.63 70.00 45,746 +0.46(+0.67%)
Aug 23, 2021 68.04 69.64 68.04 69.54 35,537 +2.00(+2.95%)
Aug 20, 2021 66.37 67.61 66.37 67.54 40,470 +1.00(+1.50%)
Aug 19, 2021 66.85 67.37 66.44 66.54 44,627 -0.81(-1.20%)
Aug 18, 2021 67.42 68.34 67.15 67.35 36,654 -0.05(-0.07%)
Aug 17, 2021 67.74 67.90 66.50 67.40 73,026 -0.98(-1.43%)
Aug 16, 2021 69.60 69.60 68.22 68.38 58,255 -1.47(-2.11%)
Aug 13, 2021 71.44 71.44 69.73 69.85 38,890 -1.53(-2.14%)
Aug 12, 2021 71.11 71.38 70.38 71.38 61,895 +0.09(+0.13%)
Aug 11, 2021 72.56 72.56 70.43 71.29 90,765 -0.98(-1.36%)
Aug 10, 2021 72.44 72.70 72.00 72.27 61,492 +0.36(+0.50%)
Aug 09, 2021 70.79 72.27 70.60 71.91 38,866 +1.20(+1.70%)
Aug 06, 2021 72.15 72.15 70.50 70.71 43,639 -1.11(-1.55%)
Aug 05, 2021 72.00 72.12 71.04 71.82 51,233 -0.09(-0.13%)
Aug 04, 2021 72.06 72.83 71.67 71.91 29,740 -0.54(-0.75%)
Aug 03, 2021 72.05 72.67 71.71 72.45 33,398 +0.83(+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.