ALPS Clean Energy ETF (ACES)
NYSEARCA: ACES · Real-Time Price · USD
25.09
-1.29 (-4.89%)
Jun 17, 2025, 4:00 PM - Market closed
ACES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 25.15 | 25.34 | 24.98 | 25.09 | 25.09 | -4.89% | 44,151 |
| Jun 16, 2025 | 26.24 | 26.56 | 26.16 | 26.38 | 26.38 | 1.81% | 44,955 |
| Jun 13, 2025 | 25.17 | 26.00 | 25.17 | 25.91 | 25.91 | 1.49% | 14,116 |
| Jun 12, 2025 | 25.51 | 25.74 | 25.51 | 25.53 | 25.53 | -0.93% | 13,296 |
| Jun 11, 2025 | 25.81 | 25.86 | 25.57 | 25.77 | 25.77 | 0.35% | 34,413 |
| Jun 10, 2025 | 25.54 | 25.75 | 25.37 | 25.68 | 25.68 | 1.82% | 257,024 |
| Jun 9, 2025 | 24.94 | 25.42 | 24.82 | 25.22 | 25.22 | 1.98% | 68,330 |
| Jun 6, 2025 | 24.63 | 24.75 | 24.58 | 24.73 | 24.73 | 1.56% | 313,611 |
| Jun 5, 2025 | 24.57 | 24.57 | 24.14 | 24.35 | 24.35 | -1.18% | 6,613 |
| Jun 4, 2025 | 24.77 | 24.79 | 24.45 | 24.64 | 24.64 | -0.36% | 13,147 |
| Jun 3, 2025 | 23.98 | 24.84 | 23.98 | 24.73 | 24.73 | 3.17% | 7,890 |
| Jun 2, 2025 | 24.29 | 24.29 | 23.82 | 23.97 | 23.97 | -1.36% | 11,287 |
| May 30, 2025 | 24.20 | 24.55 | 24.19 | 24.30 | 24.30 | -0.74% | 37,340 |
| May 29, 2025 | 24.80 | 24.81 | 24.38 | 24.48 | 24.48 | -0.81% | 26,719 |
| May 28, 2025 | 24.90 | 24.90 | 24.65 | 24.68 | 24.68 | -0.52% | 61,947 |
| May 27, 2025 | 24.85 | 24.85 | 24.55 | 24.81 | 24.81 | 1.22% | 21,608 |
| May 23, 2025 | 24.02 | 24.57 | 24.02 | 24.51 | 24.51 | 0.66% | 48,136 |
| May 22, 2025 | 24.29 | 24.53 | 24.05 | 24.35 | 24.35 | -3.79% | 64,685 |
| May 21, 2025 | 25.74 | 25.74 | 25.12 | 25.31 | 25.31 | -3.25% | 40,512 |
| May 20, 2025 | 25.93 | 26.44 | 25.93 | 26.16 | 26.16 | 0.93% | 65,421 |
| May 19, 2025 | 25.85 | 25.99 | 25.63 | 25.92 | 25.92 | -2.19% | 79,216 |
| May 16, 2025 | 26.45 | 26.54 | 26.24 | 26.50 | 26.50 | 0.53% | 85,138 |
| May 15, 2025 | 25.95 | 26.37 | 25.85 | 26.36 | 26.36 | 0.46% | 265,366 |
| May 14, 2025 | 26.04 | 26.34 | 25.92 | 26.24 | 26.24 | 0.73% | 164,063 |
| May 13, 2025 | 25.46 | 26.17 | 25.46 | 26.05 | 26.05 | 4.16% | 26,588 |
| May 12, 2025 | 25.06 | 25.29 | 24.85 | 25.01 | 25.01 | 3.56% | 15,226 |
| May 9, 2025 | 23.49 | 24.18 | 23.49 | 24.15 | 24.15 | 2.77% | 45,161 |
| May 8, 2025 | 23.14 | 23.61 | 22.84 | 23.50 | 23.50 | 3.21% | 173,307 |
| May 7, 2025 | 22.76 | 23.02 | 22.62 | 22.77 | 22.77 | 0.53% | 104,627 |
| May 6, 2025 | 22.53 | 22.99 | 22.53 | 22.65 | 22.65 | 0.58% | 18,379 |
| May 5, 2025 | 22.88 | 22.88 | 22.48 | 22.52 | 22.52 | -2.26% | 12,142 |
| May 2, 2025 | 23.16 | 23.27 | 22.95 | 23.04 | 23.04 | 1.10% | 26,321 |
| May 1, 2025 | 22.93 | 23.10 | 22.75 | 22.79 | 22.79 | 0.44% | 7,314 |
| Apr 30, 2025 | 22.76 | 22.76 | 22.30 | 22.69 | 22.69 | -2.51% | 236,261 |
| Apr 29, 2025 | 23.26 | 23.35 | 23.06 | 23.28 | 23.28 | 0.02% | 8,342 |
| Apr 28, 2025 | 23.06 | 23.40 | 23.02 | 23.27 | 23.27 | 1.32% | 17,944 |
| Apr 25, 2025 | 22.27 | 22.97 | 22.27 | 22.97 | 22.97 | 2.57% | 10,543 |
| Apr 24, 2025 | 21.79 | 22.41 | 21.79 | 22.39 | 22.39 | 2.57% | 13,114 |
| Apr 23, 2025 | 22.34 | 22.42 | 21.76 | 21.83 | 21.83 | -0.23% | 30,561 |
| Apr 22, 2025 | 21.52 | 22.12 | 21.52 | 21.88 | 21.88 | 3.01% | 92,762 |
| Apr 21, 2025 | 21.56 | 21.56 | 20.92 | 21.24 | 21.24 | -2.79% | 29,255 |
| Apr 17, 2025 | 21.61 | 21.87 | 21.57 | 21.85 | 21.85 | 1.86% | 104,718 |
| Apr 16, 2025 | 21.86 | 21.89 | 21.28 | 21.45 | 21.45 | -1.37% | 5,256 |
| Apr 15, 2025 | 21.93 | 22.17 | 21.66 | 21.75 | 21.75 | -1.05% | 59,432 |
| Apr 14, 2025 | 21.99 | 22.16 | 21.69 | 21.98 | 21.98 | 1.43% | 51,872 |
| Apr 11, 2025 | 21.21 | 21.69 | 20.97 | 21.67 | 21.67 | 1.93% | 43,131 |
| Apr 10, 2025 | 21.55 | 21.58 | 20.64 | 21.26 | 21.26 | -3.89% | 20,209 |
| Apr 9, 2025 | 20.06 | 22.24 | 19.98 | 22.12 | 22.12 | 9.50% | 159,871 |
| Apr 8, 2025 | 22.00 | 22.00 | 19.93 | 20.20 | 20.20 | -5.16% | 159,639 |
| Apr 7, 2025 | 20.63 | 22.31 | 20.53 | 21.30 | 21.30 | -0.56% | 126,267 |