ALPS Clean Energy ETF (ACES)
NYSEARCA: ACES · Real-Time Price · USD
22.52
-0.52 (-2.26%)
May 5, 2025, 4:00 PM EDT - Market closed
ACES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 21.92 | 21.92 | 20.82 | 21.42 | 21.42 | -5.31% | 68,583 |
| Apr 3, 2025 | 22.71 | 22.93 | 22.46 | 22.62 | 22.62 | -3.66% | 25,649 |
| Apr 2, 2025 | 22.96 | 23.52 | 22.96 | 23.48 | 23.48 | 0.95% | 36,925 |
| Apr 1, 2025 | 22.91 | 23.46 | 22.75 | 23.26 | 23.26 | 1.48% | 47,360 |
| Mar 31, 2025 | 22.66 | 23.04 | 22.31 | 22.92 | 22.92 | -0.61% | 43,463 |
| Mar 28, 2025 | 23.48 | 23.48 | 22.99 | 23.06 | 23.06 | -2.58% | 15,017 |
| Mar 27, 2025 | 23.47 | 23.88 | 23.47 | 23.67 | 23.67 | 0.64% | 148,785 |
| Mar 26, 2025 | 24.15 | 24.15 | 23.41 | 23.52 | 23.52 | -2.41% | 20,961 |
| Mar 25, 2025 | 23.93 | 24.17 | 23.93 | 24.10 | 24.10 | 0.67% | 59,615 |
| Mar 24, 2025 | 23.98 | 24.33 | 23.92 | 23.94 | 23.94 | 0.67% | 115,067 |
| Mar 21, 2025 | 23.35 | 23.82 | 23.24 | 23.78 | 23.78 | 1.06% | 321,868 |
| Mar 20, 2025 | 23.48 | 23.79 | 23.47 | 23.53 | 23.53 | -0.84% | 11,941 |
| Mar 19, 2025 | 23.44 | 23.85 | 23.44 | 23.73 | 23.72 | 1.50% | 55,145 |
| Mar 18, 2025 | 23.50 | 23.56 | 23.35 | 23.38 | 23.37 | -1.02% | 115,108 |
| Mar 17, 2025 | 23.07 | 23.75 | 23.07 | 23.62 | 23.61 | 2.47% | 32,881 |
| Mar 14, 2025 | 23.03 | 23.14 | 22.88 | 23.05 | 23.04 | 1.27% | 60,194 |
| Mar 13, 2025 | 23.01 | 23.26 | 22.59 | 22.76 | 22.75 | -1.51% | 20,172 |
| Mar 12, 2025 | 23.37 | 23.41 | 22.95 | 23.11 | 23.10 | 0.09% | 48,166 |
| Mar 11, 2025 | 23.22 | 23.39 | 22.70 | 23.09 | 23.08 | -0.43% | 82,414 |
| Mar 10, 2025 | 23.28 | 23.72 | 22.97 | 23.19 | 23.18 | -1.44% | 119,186 |
| Mar 7, 2025 | 22.98 | 23.65 | 22.98 | 23.53 | 23.52 | 1.91% | 95,277 |
| Mar 6, 2025 | 22.91 | 23.21 | 22.80 | 23.09 | 23.08 | -1.20% | 21,530 |
| Mar 5, 2025 | 23.03 | 23.40 | 22.85 | 23.37 | 23.36 | 1.87% | 140,090 |
| Mar 4, 2025 | 22.43 | 23.34 | 22.36 | 22.94 | 22.93 | 0.44% | 57,947 |
| Mar 3, 2025 | 23.92 | 23.92 | 22.73 | 22.84 | 22.83 | -4.27% | 36,022 |
| Feb 28, 2025 | 23.98 | 23.98 | 23.60 | 23.86 | 23.85 | -0.83% | 57,339 |
| Feb 27, 2025 | 24.65 | 24.73 | 24.02 | 24.06 | 24.05 | -2.20% | 71,527 |
| Feb 26, 2025 | 24.69 | 25.10 | 24.54 | 24.60 | 24.59 | -0.24% | 156,848 |
| Feb 25, 2025 | 24.78 | 25.02 | 24.49 | 24.66 | 24.65 | -0.16% | 269,761 |
| Feb 24, 2025 | 25.11 | 25.11 | 24.66 | 24.70 | 24.69 | -1.48% | 223,942 |