Skip to main content
ALPS Clean Energy ETF (ACES)
NYSEARCA: ACES · Real-Time Price · USD
24.52
-0.60 (-2.37%)
Feb 11, 2025, 3:52 PM EST - Market open

ACES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202525.3525.3825.1125.1125.11-0.52%46,518
Feb 7, 202525.6425.8125.0925.2425.24-1.90%1,003,009
Feb 6, 202525.5025.8925.4425.7325.731.62%27,287
Feb 5, 202525.6825.8325.3225.3225.32-1.02%31,705
Feb 4, 202525.2225.7525.0625.5825.581.75%179,461
Feb 3, 202524.9525.5424.8625.1425.14-2.33%47,088
Jan 31, 202525.7726.3625.6925.7425.74-0.08%102,198
Jan 30, 202525.6626.0025.5725.7625.761.66%85,739
Jan 29, 202525.4625.6125.0825.3425.341.20%42,785
Jan 28, 202525.5925.5924.8025.0425.04-2.57%46,621
Jan 27, 202525.6226.0525.4825.7025.70-1.04%110,192
Jan 24, 202526.0026.3125.9025.9725.97-0.04%139,965
Jan 23, 202525.3225.9825.2325.9825.982.00%99,826
Jan 22, 202526.2226.2225.4725.4725.47-3.41%92,914
Jan 21, 202527.0227.0226.2726.3726.37-2.69%42,809
Jan 17, 202527.5227.5627.0827.1027.10-0.59%19,754
Jan 16, 202526.8727.3426.8427.2627.261.30%104,303
Jan 15, 202527.1127.1926.8626.9126.911.66%97,724
Jan 14, 202526.9527.2626.4326.4726.47-0.49%55,115
Jan 13, 202526.4426.6125.9826.6026.60-0.82%44,141
Jan 10, 202526.7426.9426.4126.8226.82-1.14%335,042
Jan 8, 202527.7127.7126.9427.1327.13-3.42%222,659
Jan 7, 202528.1928.6627.9028.0928.090.21%13,737
Jan 6, 202528.3028.6428.0128.0328.030.83%22,149
Jan 3, 202526.8427.8426.8427.8027.804.08%130,350
Jan 2, 202526.1526.9326.1526.7126.712.57%57,152
Dec 31, 202426.4826.7925.9826.0426.04-0.84%58,684
Dec 30, 202426.3226.3825.8926.2626.26-1.57%144,313
Dec 27, 202426.8127.1126.3926.6826.68-1.33%135,424
Dec 26, 202426.7427.1826.6427.0427.040.35%167,458
Dec 24, 202426.6227.0226.4526.9526.951.30%20,801
Dec 23, 202426.2426.6226.2226.6026.601.41%322,733
Dec 20, 202425.4026.6525.4026.2326.232.28%481,954
Dec 19, 202426.2426.4225.6125.6525.65-1.67%147,315
Dec 18, 202427.4027.7225.9526.0825.97-4.89%49,279
Dec 17, 202427.4127.7127.1727.4227.30-0.40%54,207
Dec 16, 202427.3327.6727.2027.5327.410.25%133,420
Dec 13, 202427.3227.4727.0027.4627.340.37%423,694
Dec 12, 202427.7227.7227.3527.3627.24-1.90%427,358
Dec 11, 202427.9427.9527.3527.8927.770.43%28,901
Dec 10, 202428.1228.1227.7127.7727.65-1.94%32,908
Dec 9, 202427.7828.8627.7828.3228.202.79%45,292
Dec 6, 202427.5427.7027.3527.5527.430.91%65,855
Dec 5, 202427.4827.8127.2927.3027.18-0.40%78,916
Dec 4, 202427.8127.8627.3027.4127.29-1.26%88,307
Dec 3, 202428.2928.2927.7127.7627.64-2.53%61,559
Dec 2, 202428.2528.5527.9928.4828.361.17%62,363
Nov 29, 202428.0828.2927.9628.1528.030.72%796,705
Nov 27, 202427.7528.2727.7527.9527.831.49%12,837
Nov 26, 202427.9627.9627.5327.5427.42-2.17%33,738
Nov 25, 202427.7128.3927.7128.1528.033.38%132,981
Nov 22, 202426.8227.3726.8227.2327.111.45%208,280
Nov 21, 202426.7127.0526.5626.8426.720.90%34,521
Nov 20, 202426.4326.7626.4226.6026.490.15%44,290
Nov 19, 202426.4026.6626.2526.5626.45-0.08%195,530
Nov 18, 202426.5126.8826.3426.5826.470.80%643,997
Nov 15, 202426.9027.0326.3726.3726.26-1.97%311,050
Nov 14, 202427.0827.2726.7326.9026.78-0.66%61,308
Nov 13, 202427.1627.6126.9427.0826.960.67%84,244
Nov 12, 202427.7627.7626.8226.9026.78-4.20%76,031
Nov 11, 202427.8528.1427.8528.0827.961.59%42,443
Nov 8, 202427.5227.6427.3227.6427.52-0.07%182,749
Nov 7, 202427.6727.9127.3627.6627.540.04%132,871
Nov 6, 202427.8327.8426.9027.6527.53-5.50%135,134
Nov 5, 202428.5829.2728.5829.2629.131.63%25,287
Nov 4, 202428.0829.0528.0828.7928.673.04%14,942
Nov 1, 202427.9828.3027.8327.9427.820.54%10,543
Oct 31, 202427.7828.1127.7327.7927.670.87%253,436
Oct 30, 202427.4227.9027.4227.5527.43-0.36%27,166
Oct 29, 202428.1628.1627.6527.6527.53-2.19%10,375
Oct 28, 202428.2428.6428.2428.2728.151.25%67,560
Oct 25, 202427.8028.0927.7327.9227.800.69%68,113
Oct 24, 202427.6727.9027.4227.7327.611.24%1,343,541
Oct 23, 202427.6527.7827.1627.3927.27-2.67%22,507
Oct 22, 202428.0928.2027.7528.1428.02-60,730
Oct 21, 202428.3328.4627.9128.1428.02-1.26%37,307
Oct 18, 202428.4428.5228.2328.5028.380.60%130,862
Oct 17, 202429.0229.0228.3328.3328.21-2.71%506,146
Oct 16, 202428.5629.1328.5329.1228.992.72%59,043
Oct 15, 202428.5928.6628.2528.3528.23-0.95%204,002
Oct 14, 202428.7628.7628.4628.6228.50-0.48%22,459
Oct 11, 202428.0628.8028.0628.7628.641.84%153,846
Oct 10, 202428.7428.7428.1828.2428.12-2.39%83,609
Oct 9, 202428.8529.1328.6828.9328.811.72%77,740
Oct 8, 202428.7128.7128.3028.4428.32-1.42%15,747
Oct 7, 202428.9229.1328.5928.8528.730.84%22,830
Oct 4, 202428.4928.7028.3228.6128.491.78%16,510
Oct 3, 202428.1828.2727.9628.1127.99-0.99%21,931
Oct 2, 202428.5428.5428.2128.3928.27-1.11%55,118
Oct 1, 202429.3129.3128.4328.7128.59-2.38%180,816
Sep 30, 202429.5829.8329.2829.4129.28-1.28%23,539
Sep 27, 202429.4430.0029.4429.7929.662.23%80,483
Sep 26, 202428.9929.4828.9429.1429.012.28%15,549
Sep 25, 202428.9728.9728.4828.4928.37-1.96%24,292
Sep 24, 202429.1829.2528.9229.0628.940.66%47,488
Sep 23, 202428.6828.9228.5028.8728.750.80%56,132
Sep 20, 202428.9428.9428.4028.6428.52-1.17%179,765
Sep 19, 202429.5729.5728.9328.9828.860.45%8,610
Sep 18, 202428.9529.8728.7928.8528.63-0.52%60,682
Sep 17, 202428.6829.2628.6829.0028.781.68%14,870