ALPS Clean Energy ETF (ACES)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

26.89

+0.46

(+1.74%)

At close: 03:59PM EDT

26.58

-0.31

(-1.15%)

After hours:

04:08PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	26.55	27.04	26.55	26.89	26.89	34,500
Apr 25, 2024	26.28	26.48	25.84	26.43	26.43	54,700
Apr 24, 2024	26.86	27.05	26.39	26.69	26.69	29,800
Apr 23, 2024	26.15	26.99	26.07	26.72	26.72	23,600
Apr 22, 2024	25.91	26.29	25.55	26.13	26.13	111,100
Apr 19, 2024	25.87	26.16	25.81	25.99	25.99	212,200
Apr 18, 2024	26.32	26.47	25.82	25.99	25.99	41,700
Apr 17, 2024	26.31	26.60	26.13	26.25	26.25	15,400
Apr 16, 2024	26.44	26.44	25.93	26.04	26.04	179,700
Apr 15, 2024	27.67	27.67	26.47	26.62	26.62	84,300
Apr 12, 2024	28.39	28.44	27.45	27.58	27.58	42,600
Apr 11, 2024	28.97	28.97	28.06	28.46	28.46	22,300
Apr 10, 2024	28.79	28.82	28.39	28.80	28.80	28,000
Apr 09, 2024	29.10	29.64	29.10	29.64	29.64	53,700
Apr 08, 2024	28.63	29.05	28.63	28.96	28.96	40,700
Apr 05, 2024	28.42	28.58	28.15	28.34	28.34	70,500
Apr 04, 2024	29.20	29.62	28.61	28.64	28.64	34,700
Apr 03, 2024	28.35	28.90	28.33	28.88	28.88	58,900
Apr 02, 2024	28.89	28.89	28.45	28.58	28.58	92,500
Apr 01, 2024	29.81	29.82	29.23	29.47	29.47	44,700
Mar 28, 2024	29.46	29.88	29.36	29.68	29.68	62,400
Mar 27, 2024	28.24	29.47	28.24	29.43	29.43	27,500
Mar 26, 2024	28.37	28.40	27.97	28.00	28.00	104,200
Mar 25, 2024	28.30	28.81	28.07	28.15	28.15	35,800
Mar 22, 2024	28.71	28.71	28.21	28.31	28.31	140,500
Mar 21, 2024	28.74	29.24	28.73	28.73	28.73	88,500
Mar 20, 2024	27.65	28.58	27.40	28.48	28.48	38,700
Mar 19, 2024	27.54	27.82	27.46	27.62	27.62	52,400
Mar 18, 2024	27.82	27.98	27.45	27.78	27.78	62,400
Mar 15, 2024	27.57	27.84	27.38	27.69	27.69	220,300
Mar 14, 2024	28.41	28.41	27.30	27.54	27.54	197,900
Mar 13, 2024	28.84	29.23	28.49	28.51	28.51	26,500
Mar 12, 2024	29.81	29.81	28.92	29.00	29.00	22,100
Mar 11, 2024	30.01	30.55	29.77	29.83	29.83	23,600
Mar 08, 2024	30.24	30.70	29.86	29.99	29.99	132,900
Mar 07, 2024	29.77	30.10	29.59	29.94	29.94	33,100
Mar 06, 2024	29.26	29.74	28.98	29.59	29.59	19,800
Mar 05, 2024	29.26	29.50	28.94	28.94	28.94	116,300
Mar 04, 2024	30.27	30.43	29.50	29.67	29.67	574,000
Mar 01, 2024	29.89	30.60	29.68	30.43	30.43	41,700
Feb 29, 2024	30.07	30.52	29.73	30.00	30.00	113,000
Feb 28, 2024	29.48	30.06	29.47	29.66	29.66	46,200
Feb 27, 2024	29.44	29.80	29.23	29.66	29.66	598,900
Feb 26, 2024	28.78	29.25	28.68	28.97	28.97	452,000
Feb 23, 2024	28.97	29.00	28.41	28.53	28.53	281,100
Feb 22, 2024	30.10	30.10	28.98	29.07	29.07	102,000
Feb 21, 2024	30.43	30.65	30.20	30.50	30.50	89,400
Feb 20, 2024	31.27	31.32	30.58	30.89	30.89	110,800
Feb 16, 2024	31.48	31.99	31.31	31.56	31.56	83,400
Feb 15, 2024	31.46	32.09	31.46	31.91	31.91	226,600
Feb 14, 2024	30.65	31.22	30.47	31.13	31.13	158,500
Feb 13, 2024	30.66	30.69	29.87	30.14	30.14	398,400
Feb 12, 2024	31.04	32.26	31.04	31.87	31.87	31,900
Feb 09, 2024	30.56	31.21	30.51	31.08	31.08	34,900
Feb 08, 2024	30.25	30.56	30.17	30.42	30.42	28,000
Feb 07, 2024	30.46	30.57	29.86	30.34	30.34	57,200
Feb 06, 2024	28.94	29.80	28.94	29.80	29.80	99,100
Feb 05, 2024	29.65	29.65	28.67	28.97	28.97	64,300
Feb 02, 2024	30.32	30.34	29.67	30.26	30.26	32,100
Feb 01, 2024	30.66	31.23	30.02	30.81	30.81	54,600
Jan 31, 2024	30.34	31.44	29.98	30.05	30.05	271,700
Jan 30, 2024	30.51	30.74	30.27	30.32	30.32	24,300
Jan 29, 2024	29.62	30.86	29.36	30.85	30.85	93,800
Jan 26, 2024	29.86	30.18	29.58	29.64	29.64	146,700
Jan 25, 2024	29.93	29.94	29.18	29.69	29.69	68,000
Jan 24, 2024	30.98	31.07	29.72	29.81	29.81	72,800
Jan 23, 2024	30.65	30.97	30.08	30.47	30.47	116,700
Jan 22, 2024	29.28	30.74	29.28	29.92	29.92	185,700
Jan 19, 2024	29.20	29.20	28.38	29.14	29.14	119,900
Jan 18, 2024	29.59	29.59	28.80	29.16	29.16	29,100
Jan 17, 2024	29.81	29.82	29.20	29.41	29.41	51,400
Jan 16, 2024	31.01	31.01	30.16	30.33	30.33	225,600
Jan 12, 2024	32.07	32.39	31.19	31.27	31.27	91,300
Jan 11, 2024	32.58	32.58	31.42	31.90	31.90	151,700
Jan 10, 2024	32.94	32.94	32.33	32.74	32.74	400,800
Jan 09, 2024	33.27	33.27	32.80	33.03	33.03	17,000
Jan 08, 2024	33.03	33.67	32.74	33.53	33.53	32,300
Jan 05, 2024	33.05	34.03	32.96	33.10	33.10	263,900
Jan 04, 2024	34.07	34.07	33.44	33.44	33.44	58,800
Jan 03, 2024	34.98	34.98	33.65	34.17	34.17	26,500
Jan 02, 2024	35.44	36.27	35.25	35.49	35.49	18,900
Dec 29, 2023	36.35	36.37	35.82	35.90	35.90	32,700
Dec 28, 2023	36.38	36.72	36.23	36.41	36.41	49,700
Dec 27, 2023	36.79	36.79	36.35	36.47	36.47	237,000
Dec 26, 2023	36.12	36.74	36.12	36.56	36.56	67,600
Dec 22, 2023	36.00	36.32	35.74	35.95	35.95	67,600
Dec 21, 2023	35.38	35.95	35.34	35.86	35.86	97,400
Dec 21, 2023	0.178 Dividend
Dec 20, 2023	36.49	36.55	34.99	34.99	34.82	209,900
Dec 19, 2023	36.15	36.82	36.08	36.73	36.54	75,100
Dec 18, 2023	36.11	36.28	35.55	35.76	35.58	58,700
Dec 15, 2023	36.58	36.82	36.07	36.48	36.29	397,300
Dec 14, 2023	34.59	36.92	34.59	36.40	36.21	117,900
Dec 13, 2023	31.34	33.80	31.32	33.72	33.55	93,600
Dec 12, 2023	32.04	32.04	30.96	31.43	31.27	93,300
Dec 11, 2023	31.98	32.27	31.83	32.15	31.99	153,100
Dec 08, 2023	32.18	32.78	31.85	32.25	32.09	82,400
Dec 07, 2023	32.09	32.54	32.02	32.18	32.02	110,100
Dec 06, 2023	32.10	32.88	31.93	32.01	31.85	59,900
Dec 05, 2023	32.31	32.54	31.84	31.84	31.68	78,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,913.77+877.84(+1.02%)

ALPS Clean Energy ETF (ACES)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,913.77
+877.84(+1.02%)