Alps Clean Energy ETF (NY: ACES )

69.85 USD +1.37 (+2.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 72.83 72.83 71.54 71.62 84,062 -0.59(-0.82%)
Jul 30, 2021 71.01 72.99 71.01 72.21 86,930 +0.43(+0.60%)
Jul 29, 2021 71.58 72.36 71.37 71.78 61,835 +0.53(+0.74%)
Jul 28, 2021 69.09 71.50 69.01 71.25 28,087 +2.33(+3.38%)
Jul 27, 2021 69.46 69.46 67.53 68.92 44,691 -0.59(-0.85%)
Jul 26, 2021 69.52 70.43 68.96 69.51 36,928 -0.31(-0.44%)
Jul 23, 2021 70.40 70.40 69.21 69.82 43,512 -0.75(-1.06%)
Jul 22, 2021 71.49 71.59 70.29 70.57 39,197 -1.00(-1.40%)
Jul 21, 2021 69.62 71.65 69.62 71.57 37,677 +2.17(+3.13%)
Jul 20, 2021 67.78 69.60 67.31 69.40 97,756 +1.99(+2.95%)
Jul 19, 2021 66.20 67.56 65.65 67.41 52,663 -0.49(-0.72%)
Jul 16, 2021 69.17 69.17 67.67 67.90 49,129 -0.74(-1.08%)
Jul 15, 2021 69.38 70.25 67.88 68.64 54,125 -1.09(-1.56%)
Jul 14, 2021 72.56 72.56 69.64 69.73 41,147 -2.21(-3.07%)
Jul 13, 2021 73.03 73.49 71.93 71.94 48,885 -1.82(-2.47%)
Jul 12, 2021 73.23 73.84 72.74 73.76 25,586 +0.67(+0.92%)
Jul 09, 2021 73.01 73.09 72.18 73.09 38,468 +0.78(+1.08%)
Jul 08, 2021 71.40 72.74 70.57 72.31 42,134 -1.05(-1.43%)
Jul 07, 2021 75.42 75.61 72.93 73.36 34,329 -1.64(-2.19%)
Jul 06, 2021 75.02 75.31 74.24 75.00 40,324 -0.18(-0.24%)
Jul 02, 2021 75.61 76.06 74.93 75.18 34,664 -0.15(-0.20%)
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.