ALPS Clean Energy ETF (ACES)
NYSEARCA: ACES · Real-Time Price · USD
26.60
+0.04 (0.15%)
Nov 20, 2024, 4:00 PM EST - Market open

ACES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.4326.7626.4226.6026.600.15%44,290
Nov 19, 202426.4026.6626.2526.5626.56-0.08%195,530
Nov 18, 202426.5126.8826.3426.5826.580.80%643,997
Nov 15, 202426.9027.0326.3726.3726.37-1.97%311,050
Nov 14, 202427.0827.2726.7326.9026.90-0.66%61,308
Nov 13, 202427.1627.6126.9427.0827.080.67%84,244
Nov 12, 202427.7627.7626.8226.9026.90-4.20%76,031
Nov 11, 202427.8528.1427.8528.0828.081.59%42,443
Nov 8, 202427.5227.6427.3227.6427.64-0.07%182,749
Nov 7, 202427.6727.9127.3627.6627.660.04%132,871
Nov 6, 202427.8327.8426.9027.6527.65-5.50%135,134
Nov 5, 202428.5829.2728.5829.2629.261.63%25,287
Nov 4, 202428.0829.0528.0828.7928.793.04%14,942
Nov 1, 202427.9828.3027.8327.9427.940.54%10,543
Oct 31, 202427.7828.1127.7327.7927.790.87%253,436
Oct 30, 202427.4227.9027.4227.5527.55-0.36%27,166
Oct 29, 202428.1628.1627.6527.6527.65-2.19%10,375
Oct 28, 202428.2428.6428.2428.2728.271.25%67,560
Oct 25, 202427.8028.0927.7327.9227.920.69%68,113
Oct 24, 202427.6727.9027.4227.7327.731.24%1,343,541
Oct 23, 202427.6527.7827.1627.3927.39-2.67%22,507
Oct 22, 202428.0928.2027.7528.1428.14-60,730
Oct 21, 202428.3328.4627.9128.1428.14-1.26%37,307
Oct 18, 202428.4428.5228.2328.5028.500.60%130,862
Oct 17, 202429.0229.0228.3328.3328.33-2.71%506,146
Oct 16, 202428.5629.1328.5329.1229.122.72%59,043
Oct 15, 202428.5928.6628.2528.3528.35-0.95%204,002
Oct 14, 202428.7628.7628.4628.6228.62-0.48%22,459
Oct 11, 202428.0628.8028.0628.7628.761.84%153,846
Oct 10, 202428.7428.7428.1828.2428.24-2.39%83,609
Oct 9, 202428.8529.1328.6828.9328.931.72%77,740
Oct 8, 202428.7128.7128.3028.4428.44-1.42%15,747
Oct 7, 202428.9229.1328.5928.8528.850.84%22,830
Oct 4, 202428.4928.7028.3228.6128.611.78%16,510
Oct 3, 202428.1828.2727.9628.1128.11-0.99%21,931
Oct 2, 202428.5428.5428.2128.3928.39-1.11%55,118
Oct 1, 202429.3129.3128.4328.7128.71-2.38%180,816
Sep 30, 202429.5829.8329.2829.4129.41-1.28%23,539
Sep 27, 202429.4430.0029.4429.7929.792.23%80,483
Sep 26, 202428.9929.4828.9429.1429.142.28%15,549
Sep 25, 202428.9728.9728.4828.4928.49-1.96%24,292
Sep 24, 202429.1829.2528.9229.0629.060.66%47,488
Sep 23, 202428.6828.9228.5028.8728.870.80%56,132
Sep 20, 202428.9428.9428.4028.6428.64-1.17%179,765
Sep 19, 202429.5729.5728.9328.9828.980.45%8,610
Sep 18, 202428.9529.8728.7928.8528.76-0.52%60,682
Sep 17, 202428.6829.2628.6829.0028.911.68%14,870
Sep 16, 202428.5828.7328.0828.5228.430.04%205,802
Sep 13, 202428.4828.7528.3928.5128.421.17%104,072
Sep 12, 202428.1828.3927.8528.1828.09-0.28%114,406
Sep 11, 202427.2928.2927.2528.2628.175.59%30,851
Sep 10, 202426.5326.7726.2326.7626.681.19%23,160
Sep 9, 202427.0127.0526.4526.4526.36-1.01%189,121
Sep 6, 202427.8227.8226.7026.7226.63-4.16%52,744
Sep 5, 202428.0428.2027.7727.8827.79-0.14%119,177
Sep 4, 202427.4128.1127.4127.9227.831.42%10,618
Sep 3, 202428.7028.7027.4627.5327.44-4.67%38,080
Aug 30, 202429.0629.0928.6828.8828.790.03%72,887
Aug 29, 202428.8029.3528.6828.8728.780.77%13,702
Aug 28, 202429.1529.1628.4628.6528.56-2.12%11,613
Aug 27, 202429.3929.3928.9629.2729.18-1.11%28,467
Aug 26, 202429.8330.1429.5529.6029.500.10%86,271
Aug 23, 202428.4029.6128.4029.5729.474.86%26,967
Aug 22, 202428.7128.7128.1028.2028.11-1.71%57,107
Aug 21, 202428.3228.6928.3028.6928.601.92%63,290
Aug 20, 202428.7128.7528.1528.1528.06-1.95%12,178
Aug 19, 202428.2828.7828.1928.7128.621.81%55,086
Aug 16, 202428.1128.3527.9728.2028.11-0.14%52,182
Aug 15, 202427.8928.4527.8928.2428.152.65%25,766
Aug 14, 202428.1728.1727.4427.5127.42-1.75%28,367
Aug 13, 202427.1428.0727.1428.0027.914.32%80,061
Aug 12, 202427.3327.3326.7426.8426.75-1.94%162,034
Aug 9, 202427.9027.9027.1627.3727.28-1.97%39,609
Aug 8, 202427.2628.1427.1627.9227.833.48%39,221
Aug 7, 202427.8928.1426.9226.9826.89-1.64%40,662
Aug 6, 202427.6427.8227.1127.4327.340.92%173,497
Aug 5, 202426.2627.7326.1427.1827.09-3.21%172,233
Aug 2, 202428.5528.5827.9628.0827.99-4.28%48,382
Aug 1, 202430.2630.5729.1529.3429.24-2.41%18,163
Jul 31, 202429.8530.7229.8530.0629.961.79%37,286
Jul 30, 202429.9030.0129.2829.5329.43-1.20%39,828
Jul 29, 202430.2130.3029.5229.8929.79-0.63%247,222
Jul 26, 202430.1830.3829.9630.0829.980.94%22,933
Jul 25, 202429.6230.4229.6129.8029.700.44%22,914
Jul 24, 202430.1830.5229.6529.6729.57-2.56%80,295
Jul 23, 202430.3330.6330.0730.4530.35-0.10%213,571
Jul 22, 202430.4130.5029.9830.4830.382.14%179,547
Jul 19, 202430.1430.2729.7229.8429.74-1.91%156,665
Jul 18, 202431.0931.5030.2530.4230.32-1.81%33,996
Jul 17, 202431.5132.0130.8230.9830.88-3.07%61,167
Jul 16, 202431.2531.9631.0431.9631.863.00%108,852
Jul 15, 202431.7631.7630.9531.0330.93-3.75%69,600
Jul 12, 202431.3532.3831.3332.2432.143.90%195,061
Jul 11, 202430.6431.2730.5731.0330.933.57%264,391
Jul 10, 202429.4229.9729.3129.9629.862.32%22,031
Jul 9, 202429.3229.5829.0929.2829.19-0.51%64,252
Jul 8, 202429.1229.5829.1229.4329.331.38%83,261
Jul 5, 202429.1229.2128.8229.0328.93-0.24%20,949
Jul 3, 202428.3529.1928.3529.1029.013.34%129,418
Jul 2, 202427.9528.4527.8628.1628.071.22%77,975