ALPS Electrification Infrastructure ETF (ELFY)
NASDAQ: ELFY · Real-Time Price · USD
33.93
-0.53 (-1.54%)
At close: Aug 14, 2025, 4:00 PM
34.60
+0.67 (1.98%)
After-hours: Aug 14, 2025, 7:54 PM EDT
ELFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.08 | 34.16 | 33.88 | 33.93 | 33.93 | -1.54% | 21,667 |
| Aug 13, 2025 | 34.52 | 34.52 | 34.03 | 34.46 | 34.46 | 0.26% | 169,034 |
| Aug 12, 2025 | 33.99 | 34.37 | 33.90 | 34.37 | 34.37 | 1.66% | 11,840 |
| Aug 11, 2025 | 34.13 | 34.13 | 33.77 | 33.81 | 33.81 | -0.61% | 21,566 |
| Aug 8, 2025 | 34.20 | 34.20 | 33.90 | 34.02 | 34.02 | -0.18% | 19,478 |
| Aug 7, 2025 | 34.17 | 34.22 | 33.90 | 34.08 | 34.08 | 0.61% | 9,418 |
| Aug 6, 2025 | 34.07 | 34.07 | 33.77 | 33.88 | 33.88 | -0.52% | 34,158 |
| Aug 5, 2025 | 34.36 | 34.42 | 33.85 | 34.05 | 34.05 | -0.46% | 16,151 |
| Aug 4, 2025 | 33.99 | 34.22 | 33.99 | 34.21 | 34.21 | 1.36% | 36,627 |
| Aug 1, 2025 | 33.72 | 33.91 | 33.11 | 33.75 | 33.75 | -0.85% | 26,394 |
| Jul 31, 2025 | 34.02 | 34.35 | 33.91 | 34.04 | 34.04 | 0.57% | 26,358 |
| Jul 30, 2025 | 33.89 | 34.24 | 33.65 | 33.85 | 33.85 | 0.49% | 21,823 |
| Jul 29, 2025 | 33.72 | 33.81 | 33.57 | 33.68 | 33.68 | 0.35% | 11,160 |
| Jul 28, 2025 | 33.88 | 33.88 | 33.47 | 33.56 | 33.56 | -0.42% | 18,437 |
| Jul 25, 2025 | 33.42 | 33.74 | 33.42 | 33.70 | 33.70 | 1.17% | 20,285 |
| Jul 24, 2025 | 33.29 | 33.65 | 33.22 | 33.31 | 33.31 | 0.21% | 23,946 |
| Jul 23, 2025 | 33.29 | 33.41 | 33.08 | 33.24 | 33.24 | 0.94% | 16,413 |
| Jul 22, 2025 | 32.86 | 33.00 | 32.60 | 32.94 | 32.94 | 0.46% | 11,425 |
| Jul 21, 2025 | 33.20 | 33.20 | 32.74 | 32.79 | 32.79 | -0.75% | 16,534 |
| 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 |