ALPS Clean Energy ETF (ACES)
NYSEARCA: ACES · Real-Time Price · USD
23.07
+0.31 (1.36%)
Mar 14, 2025, 10:51 AM EDT - Market open
ACES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 23.01 | 23.26 | 22.59 | 22.76 | 22.76 | -1.51% | 20,172 |
| Mar 12, 2025 | 23.37 | 23.41 | 22.95 | 23.11 | 23.11 | 0.09% | 48,166 |
| Mar 11, 2025 | 23.22 | 23.39 | 22.70 | 23.09 | 23.09 | -0.43% | 82,414 |
| Mar 10, 2025 | 23.28 | 23.72 | 22.97 | 23.19 | 23.19 | -1.44% | 119,186 |
| Mar 7, 2025 | 22.98 | 23.65 | 22.98 | 23.53 | 23.53 | 1.91% | 95,277 |
| Mar 6, 2025 | 22.91 | 23.21 | 22.80 | 23.09 | 23.09 | -1.20% | 21,530 |
| Mar 5, 2025 | 23.03 | 23.40 | 22.85 | 23.37 | 23.37 | 1.87% | 140,090 |
| Mar 4, 2025 | 22.43 | 23.34 | 22.36 | 22.94 | 22.94 | 0.44% | 57,947 |
| Mar 3, 2025 | 23.92 | 23.92 | 22.73 | 22.84 | 22.84 | -4.27% | 36,022 |
| Feb 28, 2025 | 23.98 | 23.98 | 23.60 | 23.86 | 23.86 | -0.83% | 57,339 |
| Feb 27, 2025 | 24.65 | 24.73 | 24.02 | 24.06 | 24.06 | -2.20% | 71,527 |
| Feb 26, 2025 | 24.69 | 25.10 | 24.54 | 24.60 | 24.60 | -0.24% | 156,848 |
| Feb 25, 2025 | 24.78 | 25.02 | 24.49 | 24.66 | 24.66 | -0.16% | 269,761 |
| Feb 24, 2025 | 25.11 | 25.11 | 24.66 | 24.70 | 24.70 | -1.48% | 223,942 |
| Feb 21, 2025 | 25.77 | 25.80 | 24.98 | 25.07 | 25.07 | -2.79% | 17,050 |
| Feb 20, 2025 | 25.76 | 25.88 | 25.44 | 25.79 | 25.79 | 0.19% | 25,685 |
| Feb 19, 2025 | 25.92 | 26.21 | 25.70 | 25.74 | 25.74 | -0.35% | 17,171 |
| Feb 18, 2025 | 25.33 | 25.83 | 25.33 | 25.83 | 25.83 | 1.85% | 29,916 |
| Feb 14, 2025 | 25.35 | 25.65 | 25.23 | 25.36 | 25.36 | 0.85% | 17,716 |
| Feb 13, 2025 | 24.71 | 25.25 | 24.71 | 25.15 | 25.15 | 2.10% | 17,035 |
| Feb 12, 2025 | 24.30 | 24.82 | 24.25 | 24.63 | 24.63 | 0.49% | 222,089 |
| Feb 11, 2025 | 24.83 | 24.87 | 24.50 | 24.51 | 24.51 | -2.39% | 28,475 |
| Feb 10, 2025 | 25.35 | 25.38 | 25.11 | 25.11 | 25.11 | -0.52% | 46,518 |
| Feb 7, 2025 | 25.64 | 25.81 | 25.09 | 25.24 | 25.24 | -1.90% | 1,003,009 |
| Feb 6, 2025 | 25.50 | 25.89 | 25.44 | 25.73 | 25.73 | 1.62% | 27,287 |
| Feb 5, 2025 | 25.68 | 25.83 | 25.32 | 25.32 | 25.32 | -1.02% | 31,705 |
| Feb 4, 2025 | 25.22 | 25.75 | 25.06 | 25.58 | 25.58 | 1.75% | 179,461 |
| Feb 3, 2025 | 24.95 | 25.54 | 24.86 | 25.14 | 25.14 | -2.33% | 47,088 |
| Jan 31, 2025 | 25.77 | 26.36 | 25.69 | 25.74 | 25.74 | -0.08% | 102,198 |
| Jan 30, 2025 | 25.66 | 26.00 | 25.57 | 25.76 | 25.76 | 1.66% | 85,739 |
| Jan 29, 2025 | 25.46 | 25.61 | 25.08 | 25.34 | 25.34 | 1.20% | 42,785 |
| Jan 28, 2025 | 25.59 | 25.59 | 24.80 | 25.04 | 25.04 | -2.57% | 46,621 |
| Jan 27, 2025 | 25.62 | 26.05 | 25.48 | 25.70 | 25.70 | -1.04% | 110,192 |
| Jan 24, 2025 | 26.00 | 26.31 | 25.90 | 25.97 | 25.97 | -0.04% | 139,965 |
| Jan 23, 2025 | 25.32 | 25.98 | 25.23 | 25.98 | 25.98 | 2.00% | 99,826 |
| Jan 22, 2025 | 26.22 | 26.22 | 25.47 | 25.47 | 25.47 | -3.41% | 92,914 |
| Jan 21, 2025 | 27.02 | 27.02 | 26.27 | 26.37 | 26.37 | -2.69% | 42,809 |
| Jan 17, 2025 | 27.52 | 27.56 | 27.08 | 27.10 | 27.10 | -0.59% | 19,754 |
| Jan 16, 2025 | 26.87 | 27.34 | 26.84 | 27.26 | 27.26 | 1.30% | 104,303 |
| Jan 15, 2025 | 27.11 | 27.19 | 26.86 | 26.91 | 26.91 | 1.66% | 97,724 |
| Jan 14, 2025 | 26.95 | 27.26 | 26.43 | 26.47 | 26.47 | -0.49% | 55,115 |
| Jan 13, 2025 | 26.44 | 26.61 | 25.98 | 26.60 | 26.60 | -0.82% | 44,141 |
| Jan 10, 2025 | 26.74 | 26.94 | 26.41 | 26.82 | 26.82 | -1.14% | 335,042 |
| Jan 8, 2025 | 27.71 | 27.71 | 26.94 | 27.13 | 27.13 | -3.42% | 222,659 |
| Jan 7, 2025 | 28.19 | 28.66 | 27.90 | 28.09 | 28.09 | 0.21% | 13,737 |
| Jan 6, 2025 | 28.30 | 28.64 | 28.01 | 28.03 | 28.03 | 0.83% | 22,149 |
| Jan 3, 2025 | 26.84 | 27.84 | 26.84 | 27.80 | 27.80 | 4.08% | 130,350 |
| Jan 2, 2025 | 26.15 | 26.93 | 26.15 | 26.71 | 26.71 | 2.57% | 57,152 |
| Dec 31, 2024 | 26.48 | 26.79 | 25.98 | 26.04 | 26.04 | -0.84% | 58,684 |
| Dec 30, 2024 | 26.32 | 26.38 | 25.89 | 26.26 | 26.26 | -1.57% | 144,313 |