ALPS Electrification Infrastructure ETF (ELFY)

ELFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	40.98	41.20	40.85	41.20	41.20	0.76%	12,503
Feb 19, 2026	40.55	40.93	40.38	40.89	40.89	0.74%	30,815
Feb 18, 2026	40.75	41.04	40.39	40.59	40.59	-0.25%	30,381
Feb 17, 2026	40.75	40.81	40.34	40.69	40.69	-0.12%	85,137
Feb 13, 2026	40.18	41.05	40.18	40.74	40.74	1.58%	49,766
Feb 12, 2026	40.67	41.14	40.11	40.11	40.11	-0.59%	28,447
Feb 11, 2026	40.30	40.53	39.98	40.35	40.35	1.32%	26,540
Feb 10, 2026	39.92	40.12	39.66	39.82	39.82	0.23%	37,817
Feb 9, 2026	39.03	39.90	39.00	39.73	39.73	1.82%	50,201
Feb 6, 2026	38.40	39.07	38.40	39.02	39.02	2.99%	55,179
Feb 5, 2026	37.82	38.15	37.72	37.89	37.88	-0.70%	16,699
Feb 4, 2026	39.15	39.15	37.70	38.15	38.15	-1.91%	35,737
Feb 3, 2026	38.43	39.06	38.36	38.89	38.89	2.16%	30,396
Feb 2, 2026	37.94	38.17	37.92	38.07	38.07	0.33%	27,078
Jan 30, 2026	38.27	38.63	37.70	37.94	37.94	-1.80%	27,999
Jan 29, 2026	38.90	39.07	38.13	38.64	38.64	-0.31%	40,021
Jan 28, 2026	38.53	38.77	38.38	38.76	38.76	0.68%	31,305
Jan 27, 2026	37.90	38.51	37.90	38.50	38.50	1.85%	28,866
Jan 26, 2026	37.90	38.15	37.74	37.80	37.80	0.12%	97,702
Jan 23, 2026	38.04	38.04	37.66	37.76	37.75	-0.85%	44,362
Jan 22, 2026	38.30	38.56	37.84	38.08	38.08	0.25%	33,339
Jan 21, 2026	37.82	38.10	37.44	37.98	37.98	1.50%	60,143
Jan 20, 2026	37.50	37.84	37.35	37.42	37.42	-0.95%	34,925
Jan 16, 2026	37.53	37.96	37.45	37.78	37.78	0.64%	37,784
Jan 15, 2026	37.28	38.00	37.28	37.54	37.54	1.39%	40,667
Jan 14, 2026	36.77	37.16	36.77	37.03	37.03	0.39%	89,709
Jan 13, 2026	36.59	37.00	36.59	36.88	36.88	0.79%	32,971
Jan 12, 2026	36.13	36.64	36.13	36.59	36.59	0.86%	29,792
Jan 9, 2026	36.19	36.53	36.19	36.28	36.28	1.28%	108,680
Jan 8, 2026	35.87	36.16	35.76	35.82	35.82	-0.54%	19,505
Jan 7, 2026	36.38	36.38	35.90	36.01	36.01	-1.51%	48,897
Jan 6, 2026	36.29	36.59	36.07	36.57	36.57	0.55%	59,322
Jan 5, 2026	36.20	36.58	36.07	36.37	36.37	0.72%	104,167
Jan 2, 2026	35.26	36.18	35.26	36.11	36.11	2.59%	25,656
Dec 31, 2025	35.70	35.70	35.20	35.20	35.20	-0.74%	10,375
Dec 30, 2025	35.58	35.58	35.41	35.46	35.46	-0.21%	11,885
Dec 29, 2025	35.50	35.66	35.47	35.53	35.53	-0.50%	8,450
Dec 26, 2025	35.81	35.81	35.58	35.71	35.71	-0.15%	8,067
Dec 24, 2025	35.71	35.77	35.61	35.76	35.76	0.17%	4,494
Dec 23, 2025	35.49	35.80	35.45	35.70	35.70	0.46%	39,813
Dec 22, 2025	35.38	35.61	35.30	35.54	35.54	1.06%	16,098
Dec 19, 2025	35.10	35.41	35.10	35.17	35.17	0.47%	27,260
Dec 18, 2025	35.06	35.34	34.89	35.00	35.00	0.73%	29,973
Dec 17, 2025	35.40	36.10	34.67	34.75	34.63	-1.92%	17,537
Dec 16, 2025	35.73	35.75	35.20	35.43	35.31	-0.74%	44,722
Dec 15, 2025	36.05	36.05	35.61	35.70	35.58	0.04%	47,147
Dec 12, 2025	36.69	36.69	35.50	35.68	35.56	-2.69%	22,014
Dec 11, 2025	36.24	36.73	36.03	36.67	36.55	1.03%	18,423
Dec 10, 2025	36.12	36.41	35.93	36.30	36.17	0.55%	10,716
Dec 9, 2025	36.04	36.41	36.04	36.10	35.98	-	38,761

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.