ALPS Electrification Infrastructure ETF (ELFY)
NASDAQ: ELFY · Real-Time Price · USD
36.98
+0.40 (1.11%)
At close: Oct 20, 2025, 4:00 PM EDT
36.98
0.00 (0.00%)
After-hours: Oct 20, 2025, 4:15 PM EDT
ELFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 36.76 | 36.82 | 36.40 | 36.58 | 36.58 | -0.78% | 24,361 |
| Oct 16, 2025 | 37.52 | 37.53 | 36.75 | 36.87 | 36.87 | -1.09% | 23,069 |
| Oct 15, 2025 | 37.34 | 37.60 | 36.93 | 37.27 | 37.27 | 1.02% | 30,297 |
| Oct 14, 2025 | 36.36 | 37.16 | 36.12 | 36.90 | 36.90 | 0.52% | 23,064 |
| Oct 13, 2025 | 36.38 | 36.85 | 36.38 | 36.71 | 36.71 | 2.88% | 21,743 |
| Oct 10, 2025 | 36.52 | 36.76 | 35.68 | 35.68 | 35.68 | -2.11% | 33,363 |
| Oct 9, 2025 | 36.90 | 36.90 | 36.40 | 36.45 | 36.45 | -0.75% | 18,294 |
| Oct 8, 2025 | 36.37 | 36.72 | 36.37 | 36.72 | 36.72 | 1.24% | 14,008 |
| Oct 7, 2025 | 36.70 | 36.72 | 36.12 | 36.27 | 36.27 | -0.62% | 18,368 |
| Oct 6, 2025 | 36.59 | 36.65 | 36.42 | 36.50 | 36.50 | 0.68% | 26,387 |
| Oct 3, 2025 | 36.21 | 36.51 | 36.20 | 36.26 | 36.26 | 0.49% | 75,923 |
| Oct 2, 2025 | 36.16 | 36.20 | 35.88 | 36.08 | 36.08 | 0.12% | 96,259 |
| Oct 1, 2025 | 35.75 | 36.11 | 35.69 | 36.04 | 36.04 | 0.66% | 11,428 |
| Sep 30, 2025 | 35.54 | 35.80 | 35.41 | 35.80 | 35.80 | 0.80% | 22,950 |
| Sep 29, 2025 | 35.52 | 35.61 | 35.43 | 35.52 | 35.52 | 0.37% | 16,801 |
| Sep 26, 2025 | 35.18 | 35.39 | 35.13 | 35.39 | 35.39 | 0.88% | 8,550 |
| Sep 25, 2025 | 35.00 | 35.17 | 34.73 | 35.08 | 35.08 | -1.36% | 22,408 |
| Sep 24, 2025 | 35.70 | 35.70 | 35.53 | 35.56 | 35.56 | -0.20% | 18,721 |
| Sep 23, 2025 | 35.72 | 35.80 | 35.52 | 35.63 | 35.63 | -0.09% | 7,910 |
| Sep 22, 2025 | 35.29 | 35.71 | 35.20 | 35.66 | 35.66 | 1.06% | 14,796 |
| Sep 19, 2025 | 35.17 | 35.38 | 35.02 | 35.29 | 35.29 | 0.77% | 11,646 |
| Sep 18, 2025 | 34.69 | 35.16 | 34.59 | 35.02 | 35.02 | 1.09% | 17,399 |
| Sep 17, 2025 | 34.63 | 34.78 | 34.50 | 34.64 | 34.54 | 0.30% | 13,104 |
| Sep 16, 2025 | 34.98 | 34.98 | 34.50 | 34.54 | 34.44 | -1.22% | 16,322 |
| Sep 15, 2025 | 34.69 | 35.01 | 34.69 | 34.96 | 34.86 | 0.81% | 7,467 |
| Sep 12, 2025 | 34.71 | 34.80 | 34.61 | 34.68 | 34.58 | -0.29% | 32,090 |
| Sep 11, 2025 | 34.49 | 34.78 | 34.43 | 34.78 | 34.68 | 1.02% | 192,872 |
| Sep 10, 2025 | 34.06 | 34.51 | 34.06 | 34.43 | 34.33 | 1.77% | 17,514 |
| Sep 9, 2025 | 33.88 | 33.88 | 33.65 | 33.83 | 33.73 | 0.18% | 17,436 |
| Sep 8, 2025 | 33.87 | 33.87 | 33.68 | 33.77 | 33.67 | -0.16% | 7,563 |
| Sep 5, 2025 | 34.06 | 34.06 | 33.40 | 33.82 | 33.73 | -0.14% | 12,285 |
| Sep 4, 2025 | 33.75 | 33.87 | 33.58 | 33.87 | 33.77 | 0.76% | 10,009 |
| Sep 3, 2025 | 33.67 | 33.71 | 33.47 | 33.61 | 33.52 | -0.17% | 11,710 |
| Sep 2, 2025 | 33.74 | 33.74 | 33.33 | 33.67 | 33.57 | -0.59% | 18,971 |
| Aug 29, 2025 | 34.27 | 34.27 | 33.83 | 33.87 | 33.77 | -1.05% | 18,178 |
| Aug 28, 2025 | 34.23 | 34.31 | 34.13 | 34.23 | 34.13 | 0.40% | 73,151 |
| Aug 27, 2025 | 34.08 | 34.56 | 34.02 | 34.09 | 34.00 | 0.02% | 19,645 |
| Aug 26, 2025 | 33.97 | 34.14 | 33.96 | 34.09 | 33.99 | 0.69% | 16,841 |
| Aug 25, 2025 | 34.03 | 34.09 | 33.81 | 33.85 | 33.76 | -0.58% | 18,198 |
| Aug 22, 2025 | 33.71 | 34.27 | 33.71 | 34.05 | 33.96 | 1.62% | 13,658 |
| Aug 21, 2025 | 33.59 | 33.71 | 33.39 | 33.51 | 33.41 | -0.27% | 11,609 |
| Aug 20, 2025 | 33.67 | 33.77 | 33.34 | 33.60 | 33.50 | -0.45% | 15,193 |
| Aug 19, 2025 | 33.90 | 33.91 | 33.67 | 33.75 | 33.65 | -0.22% | 16,685 |
| Aug 18, 2025 | 33.90 | 33.90 | 33.78 | 33.83 | 33.73 | 0.24% | 29,529 |
| Aug 15, 2025 | 34.01 | 34.01 | 33.70 | 33.74 | 33.65 | -0.55% | 14,453 |
| Aug 14, 2025 | 34.08 | 34.16 | 33.88 | 33.93 | 33.83 | -1.54% | 21,724 |
| Aug 13, 2025 | 34.52 | 34.52 | 34.03 | 34.46 | 34.36 | 0.26% | 169,034 |
| Aug 12, 2025 | 33.99 | 34.37 | 33.90 | 34.37 | 34.27 | 1.66% | 11,840 |
| Aug 11, 2025 | 34.13 | 34.13 | 33.77 | 33.81 | 33.71 | -0.61% | 21,566 |
| Aug 8, 2025 | 34.20 | 34.20 | 33.90 | 34.02 | 33.92 | -0.18% | 19,478 |