Alps Clean Energy ETF (NY: ACES )

75.39 USD -0.35 (-0.46%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 77.29 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%)
Nov 01, 2021 80.00 81.89 79.21 81.83 62,224 +2.62(+3.31%)
Oct 29, 2021 77.64 79.24 77.64 79.21 50,826 +1.33(+1.71%)
Oct 28, 2021 75.44 77.92 75.09 77.88 78,376 +2.99(+3.99%)
Oct 27, 2021 75.00 76.39 74.72 74.89 102,504 +1.46(+1.99%)
Oct 26, 2021 74.57 73.43 44,132 -0.67(-0.90%)
Oct 25, 2021 72.28 74.17 72.04 74.10 53,911 +2.35(+3.28%)
Oct 22, 2021 72.60 72.60 71.06 71.75 67,604 -0.78(-1.08%)
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%)
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.