ARS Core Equity Portfolio ETF (ACEP)
NASDAQ: ACEP · Real-Time Price · USD
17.83
+0.16 (0.91%)
Feb 2, 2026, 4:00 PM EST - Market closed
ACEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 17.79 | 17.84 | 17.79 | 17.82 | 17.82 | 0.83% | 1,560 |
| Jan 30, 2026 | 17.77 | 17.77 | 17.67 | 17.67 | 17.67 | -2.96% | 428 |
| Jan 29, 2026 | 18.12 | 18.21 | 18.12 | 18.21 | 18.21 | 0.50% | 828 |
| Jan 28, 2026 | 18.02 | 18.14 | 18.02 | 18.12 | 18.12 | 1.68% | 10,773 |
| Jan 27, 2026 | 17.78 | 17.84 | 17.78 | 17.82 | 17.82 | 1.39% | 6,062 |
| Jan 26, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.85% | 98 |
| Jan 23, 2026 | 17.45 | 17.45 | 17.38 | 17.43 | 17.43 | -0.07% | 1,225 |
| Jan 22, 2026 | 17.40 | 17.53 | 17.40 | 17.44 | 17.44 | 0.17% | 22,585 |
| Jan 21, 2026 | 17.34 | 17.48 | 17.34 | 17.41 | 17.41 | 1.09% | 317 |
| Jan 20, 2026 | 17.35 | 17.38 | 17.23 | 17.23 | 17.23 | -1.51% | 405 |
| Jan 16, 2026 | 17.40 | 17.49 | 17.40 | 17.49 | 17.49 | 0.72% | 2,416 |
| Jan 15, 2026 | 17.52 | 17.52 | 17.37 | 17.37 | 17.37 | 0.87% | 1,835 |
| Jan 14, 2026 | 17.19 | 17.22 | 17.14 | 17.22 | 17.22 | -0.15% | 13,230 |
| Jan 13, 2026 | 17.28 | 17.31 | 17.24 | 17.24 | 17.24 | -0.25% | 2,287 |
| Jan 12, 2026 | 17.21 | 17.28 | 17.20 | 17.28 | 17.28 | 1.02% | 12,542 |
| Jan 9, 2026 | 17.03 | 17.11 | 17.03 | 17.11 | 17.11 | 2.09% | 415 |
| Jan 8, 2026 | 16.78 | 16.78 | 16.76 | 16.76 | 16.76 | -0.37% | 1,605 |
| Jan 7, 2026 | 16.90 | 16.90 | 16.82 | 16.82 | 16.82 | -1.81% | 521 |
| Jan 6, 2026 | 17.09 | 17.13 | 17.05 | 17.13 | 17.13 | 1.93% | 1,335 |
| Jan 5, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1.55% | 3,006 |
| Jan 2, 2026 | 16.47 | 16.55 | 16.47 | 16.55 | 16.55 | 1.55% | 292 |
| Dec 31, 2025 | 16.36 | 16.36 | 16.30 | 16.30 | 16.30 | -0.90% | 170 |
| Dec 30, 2025 | 16.49 | 16.49 | 16.45 | 16.45 | 16.45 | -0.16% | 2,453 |
| Dec 29, 2025 | 16.49 | 16.49 | 16.47 | 16.47 | 16.45 | -0.71% | 108 |
| Dec 26, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.57 | 0.05% | 119 |
| Dec 24, 2025 | 16.59 | 16.59 | 16.58 | 16.58 | 16.56 | 0.45% | 1,622 |
| Dec 23, 2025 | 16.47 | 16.51 | 16.47 | 16.51 | 16.48 | 0.38% | 303 |
| Dec 22, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.42 | 0.69% | 7 |
| Dec 19, 2025 | 16.38 | 16.38 | 16.33 | 16.33 | 16.31 | 0.73% | 1,930 |
| Dec 18, 2025 | 16.22 | 16.26 | 16.21 | 16.21 | 16.19 | 0.83% | 1,001 |
| Dec 17, 2025 | 16.26 | 16.26 | 16.08 | 16.08 | 16.06 | -0.92% | 100 |
| Dec 16, 2025 | 16.26 | 16.26 | 16.21 | 16.23 | 16.20 | -0.57% | 11,746 |
| Dec 15, 2025 | 16.34 | 16.34 | 16.32 | 16.32 | 16.30 | 0.28% | 781 |
| Dec 12, 2025 | 16.36 | 16.36 | 16.27 | 16.27 | 16.25 | -1.50% | 3,738 |
| Dec 11, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.50 | 0.87% | - |
| Dec 10, 2025 | 16.23 | 16.38 | 16.23 | 16.38 | 16.35 | 1.30% | 875 |
| Dec 9, 2025 | 16.25 | 16.25 | 16.17 | 16.17 | 16.15 | 0.27% | 1,480 |
| Dec 8, 2025 | 16.13 | 16.13 | 16.07 | 16.12 | 16.10 | 0.42% | 8,023 |
| Dec 5, 2025 | 16.10 | 16.10 | 16.06 | 16.06 | 16.03 | 0.60% | 106 |
| Dec 4, 2025 | 15.97 | 15.97 | 15.95 | 15.96 | 15.94 | 0.01% | 603 |
| Dec 3, 2025 | 15.84 | 15.96 | 15.84 | 15.96 | 15.94 | 0.37% | 271 |
| Dec 2, 2025 | 15.88 | 15.91 | 15.88 | 15.90 | 15.88 | 0.11% | 349 |
| Dec 1, 2025 | 15.91 | 15.92 | 15.88 | 15.88 | 15.86 | -0.73% | 643 |
| Nov 28, 2025 | 15.95 | 16.00 | 15.94 | 16.00 | 15.98 | 0.83% | 2,615 |
| Nov 26, 2025 | 15.87 | 15.90 | 15.87 | 15.87 | 15.85 | 1.26% | 301 |
| Nov 25, 2025 | 15.47 | 15.67 | 15.46 | 15.67 | 15.65 | 1.25% | 1,004 |
| Nov 24, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.45 | 2.31% | 1,354 |