ALPS Electrification Infrastructure ETF (ELFY)
NASDAQ: ELFY · Real-Time Price · USD
32.79
-0.25 (-0.75%)
At close: Jul 21, 2025, 4:00 PM
32.79
0.00 (0.00%)
After-hours: Jul 21, 2025, 4:15 PM EDT
ELFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 33.20 | 33.20 | 32.95 | 33.07 | - | 0.11% | 6,131 |
| Jul 18, 2025 | 32.87 | 33.10 | 32.87 | 33.03 | 33.03 | 1.09% | 13,969 |
| Jul 17, 2025 | 32.38 | 32.74 | 32.38 | 32.68 | 32.68 | 1.18% | 38,369 |
| Jul 16, 2025 | 32.29 | 32.35 | 32.02 | 32.30 | 32.30 | 0.27% | 15,823 |
| Jul 15, 2025 | 32.59 | 32.59 | 32.10 | 32.21 | 32.21 | -1.89% | 20,472 |
| Jul 14, 2025 | 32.33 | 32.83 | 32.21 | 32.83 | 32.83 | 1.67% | 18,099 |
| Jul 11, 2025 | 32.18 | 32.53 | 32.03 | 32.29 | 32.29 | -0.12% | 61,953 |
| Jul 10, 2025 | 32.17 | 32.40 | 32.01 | 32.33 | 32.33 | 0.47% | 25,140 |
| Jul 9, 2025 | 32.15 | 32.19 | 31.87 | 32.18 | 32.18 | 0.69% | 11,031 |
| Jul 8, 2025 | 32.22 | 32.22 | 31.82 | 31.96 | 31.96 | -0.75% | 15,045 |
| Jul 7, 2025 | 32.30 | 32.33 | 32.02 | 32.20 | 32.20 | -0.44% | 18,967 |
| Jul 3, 2025 | 32.18 | 32.40 | 32.18 | 32.34 | 32.34 | 1.10% | 13,869 |
| Jul 2, 2025 | 31.92 | 32.06 | 31.79 | 31.99 | 31.99 | 0.38% | 49,657 |
| Jul 1, 2025 | 32.01 | 32.01 | 31.62 | 31.87 | 31.87 | -0.50% | 14,172 |
| Jun 30, 2025 | 31.93 | 32.13 | 31.78 | 32.03 | 32.03 | 0.57% | 22,213 |
| Jun 27, 2025 | 31.99 | 32.09 | 31.70 | 31.85 | 31.85 | 0.06% | 60,386 |
| Jun 26, 2025 | 31.48 | 31.83 | 31.48 | 31.83 | 31.83 | 1.87% | 15,477 |
| Jun 25, 2025 | 31.57 | 31.57 | 31.18 | 31.25 | 31.25 | -0.93% | 20,152 |
| Jun 24, 2025 | 31.30 | 31.54 | 31.25 | 31.54 | 31.54 | 1.28% | 24,002 |
| Jun 23, 2025 | 30.81 | 31.14 | 30.81 | 31.14 | 31.14 | 0.87% | 13,733 |
| Jun 20, 2025 | 31.37 | 31.37 | 30.75 | 30.87 | 30.87 | -2.53% | 66,235 |
| Jun 18, 2025 | 30.93 | 31.67 | 30.88 | 31.67 | 31.62 | 2.62% | 25,510 |
| Jun 17, 2025 | 31.05 | 31.11 | 30.80 | 30.86 | 30.81 | -1.31% | 14,500 |
| Jun 16, 2025 | 31.34 | 31.49 | 31.10 | 31.27 | 31.22 | 0.74% | 14,901 |
| Jun 13, 2025 | 31.05 | 31.15 | 30.88 | 31.04 | 30.99 | -0.77% | 16,047 |
| Jun 12, 2025 | 31.06 | 31.28 | 31.06 | 31.28 | 31.23 | 0.74% | 14,864 |
| Jun 11, 2025 | 31.09 | 31.16 | 30.96 | 31.05 | 31.00 | 0.49% | 34,648 |
| Jun 10, 2025 | 31.10 | 31.10 | 30.69 | 30.90 | 30.85 | -0.07% | 30,307 |
| Jun 9, 2025 | 31.21 | 31.26 | 30.89 | 30.92 | 30.87 | -0.39% | 75,141 |
| Jun 6, 2025 | 31.08 | 31.08 | 30.88 | 31.05 | 31.00 | 0.70% | 27,319 |
| Jun 5, 2025 | 30.98 | 30.98 | 30.71 | 30.83 | 30.78 | 0.02% | 16,685 |
| Jun 4, 2025 | 31.16 | 31.16 | 30.82 | 30.83 | 30.78 | -0.68% | 26,132 |
| Jun 3, 2025 | 30.85 | 31.11 | 30.65 | 31.04 | 30.99 | 1.45% | 77,150 |
| Jun 2, 2025 | 30.58 | 30.62 | 30.22 | 30.59 | 30.54 | 0.26% | 57,560 |
| May 30, 2025 | 30.43 | 30.65 | 30.19 | 30.51 | 30.46 | 0.07% | 75,467 |
| May 29, 2025 | 30.67 | 30.67 | 30.34 | 30.49 | 30.44 | 0.40% | 32,325 |
| May 28, 2025 | 30.86 | 30.86 | 30.37 | 30.37 | 30.32 | -1.33% | 45,957 |
| May 27, 2025 | 30.74 | 30.96 | 30.57 | 30.78 | 30.73 | 1.62% | 88,804 |
| May 23, 2025 | 29.96 | 30.33 | 29.94 | 30.29 | 30.24 | 1.09% | 10,076 |
| May 22, 2025 | 30.08 | 30.13 | 29.76 | 29.96 | 29.91 | -0.89% | 20,462 |
| May 21, 2025 | 30.66 | 30.69 | 30.15 | 30.23 | 30.18 | -1.60% | 136,942 |
| May 20, 2025 | 30.72 | 32.04 | 30.72 | 30.72 | 30.67 | 0.23% | 56,678 |
| May 19, 2025 | 30.43 | 30.69 | 30.38 | 30.65 | 30.60 | -0.32% | 20,805 |
| May 16, 2025 | 30.61 | 30.79 | 30.43 | 30.75 | 30.70 | 0.67% | 20,139 |
| May 15, 2025 | 30.27 | 30.63 | 30.27 | 30.54 | 30.50 | 0.62% | 23,592 |
| May 14, 2025 | 30.28 | 30.36 | 30.10 | 30.36 | 30.31 | -0.33% | 10,671 |
| May 13, 2025 | 30.11 | 30.53 | 30.11 | 30.46 | 30.41 | 1.83% | 9,253 |
| May 12, 2025 | 29.90 | 29.97 | 29.81 | 29.91 | 29.86 | 2.30% | 3,286 |
| May 9, 2025 | 29.19 | 29.24 | 29.07 | 29.24 | 29.19 | 0.27% | 1,367 |
| May 8, 2025 | 29.30 | 29.31 | 29.11 | 29.16 | 29.11 | 0.46% | 2,863 |