ALPS Electrification Infrastructure ETF (ELFY)

NASDAQ: ELFY · Real-Time Price · USD

39.79

+0.45 (1.14%)

At close: Apr 1, 2026, 4:00 PM EDT

39.90

+0.11 (0.28%)

After-hours: Apr 1, 2026, 5:05 PM EDT

ELFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	39.63	40.12	39.63	39.79	39.79	1.15%	89,982
Mar 31, 2026	38.64	39.54	38.62	39.34	39.34	2.62%	70,342
Mar 30, 2026	39.48	39.48	38.05	38.33	38.33	-1.90%	17,707
Mar 27, 2026	39.00	39.51	38.95	39.07	39.07	-0.02%	32,734
Mar 26, 2026	39.82	39.86	38.96	39.08	39.08	-2.55%	21,373
Mar 25, 2026	40.17	40.36	40.02	40.10	40.10	0.69%	12,329
Mar 24, 2026	38.87	40.01	38.87	39.83	39.83	1.42%	11,445
Mar 23, 2026	38.82	39.68	38.82	39.27	39.27	2.48%	16,685
Mar 20, 2026	39.77	39.77	38.06	38.32	38.32	-3.55%	21,545
Mar 19, 2026	39.01	39.76	38.90	39.73	39.73	0.24%	16,115
Mar 18, 2026	40.09	40.09	39.58	39.64	39.53	-0.97%	17,258
Mar 17, 2026	40.20	40.29	39.95	40.03	39.92	0.24%	17,719
Mar 16, 2026	39.94	40.12	39.65	39.93	39.83	1.05%	13,230
Mar 13, 2026	39.79	40.00	39.35	39.52	39.41	-0.13%	13,483
Mar 12, 2026	39.64	39.99	39.54	39.57	39.46	-1.04%	17,401
Mar 11, 2026	40.98	40.98	39.77	39.98	39.88	-0.42%	18,014
Mar 10, 2026	40.21	40.65	40.01	40.15	40.04	0.35%	44,836
Mar 9, 2026	38.98	40.07	38.75	40.01	39.91	1.66%	38,115
Mar 6, 2026	39.47	39.77	39.25	39.36	39.25	-1.85%	35,011
Mar 5, 2026	40.79	40.79	39.66	40.10	39.99	-2.32%	46,020
Mar 4, 2026	40.98	41.24	40.66	41.05	40.94	0.54%	96,267
Mar 3, 2026	40.88	41.09	39.88	40.83	40.72	-2.12%	49,079
Mar 2, 2026	41.03	41.91	41.03	41.71	41.60	0.22%	18,843
Feb 27, 2026	41.50	41.62	41.15	41.62	41.51	-0.36%	19,683
Feb 26, 2026	41.91	41.91	41.16	41.77	41.66	-0.38%	28,574
Feb 25, 2026	41.95	42.11	41.40	41.93	41.82	0.39%	36,733
Feb 24, 2026	41.10	41.88	41.08	41.77	41.66	1.78%	31,933
Feb 23, 2026	41.09	41.34	40.72	41.04	40.93	-0.26%	30,575
Feb 20, 2026	40.98	41.20	40.85	41.15	41.04	0.62%	12,630
Feb 19, 2026	40.55	40.93	40.38	40.89	40.78	0.74%	30,815
Feb 18, 2026	40.75	41.04	40.39	40.59	40.48	-0.25%	30,381
Feb 17, 2026	40.75	40.81	40.34	40.69	40.58	-0.12%	85,137
Feb 13, 2026	40.18	41.05	40.18	40.74	40.63	1.58%	49,766
Feb 12, 2026	40.67	41.14	40.11	40.11	40.00	-0.59%	28,447
Feb 11, 2026	40.30	40.53	39.98	40.35	40.24	1.32%	26,540
Feb 10, 2026	39.92	40.12	39.66	39.82	39.71	0.23%	37,817
Feb 9, 2026	39.03	39.90	39.00	39.73	39.62	1.82%	50,201
Feb 6, 2026	38.40	39.07	38.40	39.02	38.91	2.99%	55,179
Feb 5, 2026	37.82	38.15	37.72	37.89	37.78	-0.70%	16,699
Feb 4, 2026	39.15	39.15	37.70	38.15	38.05	-1.91%	35,737
Feb 3, 2026	38.43	39.06	38.36	38.89	38.79	2.16%	30,396
Feb 2, 2026	37.94	38.17	37.92	38.07	37.97	0.33%	27,078
Jan 30, 2026	38.27	38.63	37.70	37.94	37.84	-1.80%	27,999
Jan 29, 2026	38.90	39.07	38.13	38.64	38.54	-0.31%	40,021
Jan 28, 2026	38.53	38.77	38.38	38.76	38.66	0.68%	31,305
Jan 27, 2026	37.90	38.51	37.90	38.50	38.40	1.85%	28,866
Jan 26, 2026	37.90	38.15	37.74	37.80	37.70	0.12%	97,702
Jan 23, 2026	38.04	38.04	37.66	37.76	37.65	-0.85%	44,362
Jan 22, 2026	38.30	38.56	37.84	38.08	37.98	0.25%	33,339
Jan 21, 2026	37.82	38.10	37.44	37.98	37.88	1.50%	60,143