ALPS Electrification Infrastructure ETF (ELFY)
NASDAQ: ELFY · Real-Time Price · USD
36.25
+0.43 (1.20%)
At close: Jan 9, 2026, 4:00 PM EST
36.28
+0.03 (0.08%)
After-hours: Jan 9, 2026, 4:15 PM EST
ELFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 36.19 | 36.53 | 36.19 | 36.25 | 36.25 | 1.20% | 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 |
| Dec 8, 2025 | 36.58 | 36.58 | 36.08 | 36.10 | 35.98 | -0.65% | 19,839 |
| Dec 5, 2025 | 36.50 | 36.51 | 36.28 | 36.34 | 36.21 | -0.32% | 32,480 |
| Dec 4, 2025 | 35.83 | 36.54 | 35.83 | 36.45 | 36.33 | 1.48% | 27,884 |
| Dec 3, 2025 | 35.77 | 35.97 | 35.53 | 35.92 | 35.80 | 0.28% | 25,874 |
| Dec 2, 2025 | 36.02 | 36.05 | 35.73 | 35.82 | 35.70 | -0.17% | 18,668 |
| Dec 1, 2025 | 36.25 | 36.25 | 35.83 | 35.88 | 35.76 | -1.81% | 16,657 |
| Nov 28, 2025 | 36.18 | 36.54 | 36.18 | 36.54 | 36.42 | 1.08% | 7,798 |
| Nov 26, 2025 | 35.86 | 36.29 | 35.86 | 36.15 | 36.03 | 1.35% | 17,945 |
| Nov 25, 2025 | 35.53 | 35.67 | 35.18 | 35.67 | 35.55 | 0.51% | 28,430 |
| Nov 24, 2025 | 35.01 | 35.51 | 34.96 | 35.49 | 35.37 | 1.93% | 429,113 |
| Nov 21, 2025 | 34.82 | 35.08 | 34.31 | 34.82 | 34.70 | 0.89% | 270,290 |
| Nov 20, 2025 | 36.04 | 36.12 | 34.49 | 34.51 | 34.39 | -2.54% | 37,766 |
| Nov 19, 2025 | 35.38 | 35.67 | 35.29 | 35.41 | 35.29 | 0.31% | 17,804 |
| Nov 18, 2025 | 35.27 | 35.61 | 35.10 | 35.30 | 35.18 | -0.22% | 43,861 |
| Nov 17, 2025 | 35.67 | 35.86 | 35.24 | 35.38 | 35.26 | -0.80% | 10,539 |
| Nov 14, 2025 | 35.12 | 35.97 | 35.02 | 35.67 | 35.55 | 0.19% | 19,676 |
| Nov 13, 2025 | 36.46 | 36.47 | 35.44 | 35.60 | 35.48 | -2.83% | 50,389 |
| Nov 12, 2025 | 36.74 | 36.78 | 36.53 | 36.64 | 36.51 | 0.37% | 12,265 |
| Nov 11, 2025 | 36.88 | 36.88 | 36.40 | 36.50 | 36.38 | -1.05% | 17,899 |
| Nov 10, 2025 | 36.99 | 37.00 | 36.49 | 36.89 | 36.76 | 1.24% | 12,340 |
| Nov 7, 2025 | 35.92 | 36.44 | 35.57 | 36.44 | 36.32 | 0.44% | 21,971 |
| Nov 6, 2025 | 36.75 | 36.80 | 36.19 | 36.28 | 36.16 | -0.98% | 17,994 |
| Nov 5, 2025 | 36.14 | 36.82 | 36.14 | 36.64 | 36.51 | 1.95% | 17,706 |
| Nov 4, 2025 | 36.15 | 36.27 | 35.94 | 35.94 | 35.82 | -1.87% | 36,565 |
| Nov 3, 2025 | 36.78 | 36.78 | 36.28 | 36.62 | 36.50 | -0.13% | 19,335 |
| Oct 31, 2025 | 36.83 | 36.83 | 36.40 | 36.67 | 36.54 | 0.08% | 11,444 |
| Oct 30, 2025 | 37.13 | 37.21 | 36.60 | 36.64 | 36.51 | -1.32% | 29,139 |
| Oct 29, 2025 | 37.05 | 37.53 | 37.03 | 37.13 | 37.00 | 0.68% | 30,872 |