Australia markets open in 28 minutes

ALPS Clean Energy ETF (ACES)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.88-0.39 (-1.33%)
At close: 03:59PM EDT
29.43 +0.55 (+1.90%)
After hours: 06:24PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202429.3129.3928.8828.8828.8872,278
06 May 202429.1029.3629.0929.2729.2730,000
03 May 202428.5429.0128.5428.9328.9334,900
02 May 202427.4827.9527.1327.8927.89384,600
01 May 202426.9327.9626.9327.1127.11978,900
30 Apr 202427.2127.3526.8526.8526.8583,800
29 Apr 202427.3427.7927.3427.6827.6822,300
26 Apr 202426.5527.0426.5526.8926.8934,500
25 Apr 202426.2826.4825.8426.4326.4354,700
24 Apr 202426.8627.0526.3926.6926.6929,800
23 Apr 202426.1526.9926.0726.7226.7223,600
22 Apr 202425.9126.2925.5526.1326.13111,100
19 Apr 202425.8726.1625.8125.9925.99212,200
18 Apr 202426.3226.4725.8225.9925.9941,700
17 Apr 202426.3126.6026.1326.2526.2515,400
16 Apr 202426.4426.4425.9326.0426.04179,700
15 Apr 202427.6727.6726.4726.6226.6284,300
12 Apr 202428.3928.4427.4527.5827.5842,600
11 Apr 202428.9728.9728.0628.4628.4622,300
10 Apr 202428.7928.8228.3928.8028.8028,000
09 Apr 202429.1029.6429.1029.6429.6453,700
08 Apr 202428.6329.0528.6328.9628.9640,700
05 Apr 202428.4228.5828.1528.3428.3470,500
04 Apr 202429.2029.6228.6128.6428.6434,700
03 Apr 202428.3528.9028.3328.8828.8858,900
02 Apr 202428.8928.8928.4528.5828.5892,500
01 Apr 202429.8129.8229.2329.4729.4744,700
28 Mar 202429.4629.8829.3629.6829.6862,400
27 Mar 202428.2429.4728.2429.4329.4327,500
26 Mar 202428.3728.4027.9728.0028.00104,200
25 Mar 202428.3028.8128.0728.1528.1535,800
22 Mar 202428.7128.7128.2128.3128.31140,500
21 Mar 202428.7429.2428.7328.7328.7388,500
20 Mar 202427.6528.5827.4028.4828.4838,700
19 Mar 202427.5427.8227.4627.6227.6252,400
18 Mar 202427.8227.9827.4527.7827.7862,400
15 Mar 202427.5727.8427.3827.6927.69220,300
14 Mar 202428.4128.4127.3027.5427.54197,900
13 Mar 202428.8429.2328.4928.5128.5126,500
12 Mar 202429.8129.8128.9229.0029.0022,100
11 Mar 202430.0130.5529.7729.8329.8323,600
08 Mar 202430.2430.7029.8629.9929.99132,900
07 Mar 202429.7730.1029.5929.9429.9433,100
06 Mar 202429.2629.7428.9829.5929.5919,800
05 Mar 202429.2629.5028.9428.9428.94116,300
04 Mar 202430.2730.4329.5029.6729.67574,000
01 Mar 202429.8930.6029.6830.4330.4341,700
29 Feb 202430.0730.5229.7330.0030.00113,000
28 Feb 202429.4830.0629.4729.6629.6646,200
27 Feb 202429.4429.8029.2329.6629.66598,900
26 Feb 202428.7829.2528.6828.9728.97452,000
23 Feb 202428.9729.0028.4128.5328.53281,100
22 Feb 202430.1030.1028.9829.0729.07102,000
21 Feb 202430.4330.6530.2030.5030.5089,400
20 Feb 202431.2731.3230.5830.8930.89110,800
16 Feb 202431.4831.9931.3131.5631.5683,400
15 Feb 202431.4632.0931.4631.9131.91226,600
14 Feb 202430.6531.2230.4731.1331.13158,500
13 Feb 202430.6630.6929.8730.1430.14398,400
12 Feb 202431.0432.2631.0431.8731.8731,900
09 Feb 202430.5631.2130.5131.0831.0834,900
08 Feb 202430.2530.5630.1730.4230.4228,000
07 Feb 202430.4630.5729.8630.3430.3457,200
06 Feb 202428.9429.8028.9429.8029.8099,100
05 Feb 202429.6529.6528.6728.9728.9764,300
02 Feb 202430.3230.3429.6730.2630.2632,100
01 Feb 202430.6631.2330.0230.8130.8154,600
31 Jan 202430.3431.4429.9830.0530.05271,700
30 Jan 202430.5130.7430.2730.3230.3224,300
29 Jan 202429.6230.8629.3630.8530.8593,800
26 Jan 202429.8630.1829.5829.6429.64146,700
25 Jan 202429.9329.9429.1829.6929.6968,000
24 Jan 202430.9831.0729.7229.8129.8172,800
23 Jan 202430.6530.9730.0830.4730.47116,700
22 Jan 202429.2830.7429.2829.9229.92185,700
19 Jan 202429.2029.2028.3829.1429.14119,900
18 Jan 202429.5929.5928.8029.1629.1629,100
17 Jan 202429.8129.8229.2029.4129.4151,400
16 Jan 202431.0131.0130.1630.3330.33225,600
12 Jan 202432.0732.3931.1931.2731.2791,300
11 Jan 202432.5832.5831.4231.9031.90151,700
10 Jan 202432.9432.9432.3332.7432.74400,800
09 Jan 202433.2733.2732.8033.0333.0317,000
08 Jan 202433.0333.6732.7433.5333.5332,300
05 Jan 202433.0534.0332.9633.1033.10263,900
04 Jan 202434.0734.0733.4433.4433.4458,800
03 Jan 202434.9834.9833.6534.1734.1726,500
02 Jan 202435.4436.2735.2535.4935.4918,900
29 Dec 202336.3536.3735.8235.9035.9032,700
28 Dec 202336.3836.7236.2336.4136.4149,700
27 Dec 202336.7936.7936.3536.4736.47237,000
26 Dec 202336.1236.7436.1236.5636.5667,600
22 Dec 202336.0036.3235.7435.9535.9567,600
21 Dec 202335.3835.9535.3435.8635.8697,400
21 Dec 20230.178 Dividend
20 Dec 202336.4936.5534.9934.9934.82209,900
19 Dec 202336.1536.8236.0836.7336.5475,100
18 Dec 202336.1136.2835.5535.7635.5858,700
15 Dec 202336.5836.8236.0736.4836.29397,300
14 Dec 202334.5936.9234.5936.4036.21117,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...