ALPS Electrification Infrastructure ETF (ELFY)
NASDAQ: ELFY · Real-Time Price · USD
35.39
+0.31 (0.87%)
At close: Sep 26, 2025, 4:00 PM EDT
35.36
-0.03 (-0.07%)
After-hours: Sep 26, 2025, 4:15 PM EDT
ELFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 34.17 | 34.22 | 33.90 | 34.08 | 33.98 | 0.61% | 9,418 |
| Aug 6, 2025 | 34.07 | 34.07 | 33.77 | 33.88 | 33.78 | -0.52% | 34,158 |
| Aug 5, 2025 | 34.36 | 34.42 | 33.85 | 34.05 | 33.96 | -0.46% | 16,151 |
| Aug 4, 2025 | 33.99 | 34.22 | 33.99 | 34.21 | 34.11 | 1.36% | 36,627 |
| Aug 1, 2025 | 33.72 | 33.91 | 33.11 | 33.75 | 33.65 | -0.85% | 26,394 |
| Jul 31, 2025 | 34.02 | 34.35 | 33.91 | 34.04 | 33.94 | 0.57% | 26,358 |
| Jul 30, 2025 | 33.89 | 34.24 | 33.65 | 33.85 | 33.75 | 0.49% | 21,823 |
| Jul 29, 2025 | 33.72 | 33.81 | 33.57 | 33.68 | 33.59 | 0.35% | 11,160 |
| Jul 28, 2025 | 33.88 | 33.88 | 33.47 | 33.56 | 33.47 | -0.42% | 18,437 |
| Jul 25, 2025 | 33.42 | 33.74 | 33.42 | 33.70 | 33.61 | 1.17% | 20,285 |
| Jul 24, 2025 | 33.29 | 33.65 | 33.22 | 33.31 | 33.22 | 0.21% | 23,946 |
| Jul 23, 2025 | 33.29 | 33.41 | 33.08 | 33.24 | 33.15 | 0.94% | 16,413 |
| Jul 22, 2025 | 32.86 | 33.00 | 32.60 | 32.94 | 32.84 | 0.46% | 11,425 |
| Jul 21, 2025 | 33.20 | 33.20 | 32.74 | 32.79 | 32.69 | -0.75% | 16,534 |
| Jul 18, 2025 | 32.87 | 33.10 | 32.87 | 33.03 | 32.94 | 1.09% | 13,969 |