ALPS Clean Energy ETF (NY: ACES )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	26.74	27.18	26.64	27.04	167,458	+0.10(+0.35%)
Dec 24, 2024	26.62	27.02	26.45	26.94	20,801	+0.34(+1.30%)
Dec 23, 2024	26.24	26.62	26.22	26.60	322,733	+0.37(+1.41%)
Dec 20, 2024	25.40	26.65	25.40	26.23	481,954	+0.59(+2.28%)
Dec 19, 2024	26.24	26.42	25.61	25.64	147,315	-0.43(-1.67%)
Dec 18, 2024	27.40	27.72	25.95	26.08	49,277	-1.34(-4.89%)
Dec 17, 2024	27.41	27.71	27.16	27.42	54,207	-0.11(-0.40%)
Dec 16, 2024	27.33	27.67	27.20	27.53	133,419	+0.07(+0.25%)
Dec 13, 2024	27.32	27.46	27.00	27.46	423,694	+0.10(+0.37%)
Dec 12, 2024	27.72	27.72	27.35	27.36	427,358	-0.53(-1.90%)
Dec 11, 2024	27.94	27.95	27.35	27.89	28,893	+0.12(+0.43%)
Dec 10, 2024	28.12	28.12	27.71	27.77	32,908	-0.55(-1.94%)
Dec 09, 2024	27.78	28.86	27.78	28.32	45,292	+0.77(+2.79%)
Dec 06, 2024	27.54	27.70	27.35	27.55	65,855	+0.25(+0.91%)
Dec 05, 2024	27.48	27.81	27.29	27.30	78,916	-0.11(-0.40%)
Dec 04, 2024	27.81	27.86	27.30	27.41	88,307	-0.35(-1.26%)
Dec 03, 2024	28.29	28.29	27.71	27.76	61,559	-0.72(-2.53%)
Dec 02, 2024	28.25	28.55	27.99	28.48	62,363	+0.33(+1.17%)
Nov 29, 2024	28.08	28.29	27.96	28.15	796,706	+0.20(+0.72%)
Nov 27, 2024	27.75	28.27	27.75	27.95	12,837	+0.41(+1.49%)
Nov 26, 2024	27.96	27.96	27.53	27.54	33,738	-0.61(-2.17%)
Nov 25, 2024	27.71	28.39	27.71	28.15	132,981	+0.92(+3.38%)
Nov 22, 2024	26.82	27.37	26.82	27.23	208,280	+0.39(+1.45%)
Nov 21, 2024	26.71	27.05	26.56	26.84	34,521	+0.24(+0.90%)
Nov 20, 2024	26.43	26.76	26.42	26.60	44,290	+0.04(+0.15%)
Nov 19, 2024	26.40	26.66	26.25	26.56	195,530	-0.02(-0.08%)
Nov 18, 2024	26.51	26.88	26.34	26.58	643,997	+0.21(+0.80%)
Nov 15, 2024	26.90	27.03	26.37	26.37	311,050	-0.53(-1.97%)
Nov 14, 2024	27.08	27.27	26.73	26.90	61,308	-0.18(-0.66%)
Nov 13, 2024	27.16	27.61	26.94	27.08	84,244	+0.18(+0.67%)
Nov 12, 2024	27.76	27.76	26.82	26.90	76,031	-1.18(-4.20%)
Nov 11, 2024	27.85	28.14	27.84	28.08	42,442	+0.44(+1.59%)
Nov 08, 2024	27.52	27.64	27.32	27.64	182,749	-0.02(-0.07%)
Nov 07, 2024	27.67	27.91	27.36	27.66	132,871	+0.01(+0.04%)
Nov 06, 2024	27.83	27.84	26.90	27.65	135,134	-1.61(-5.50%)
Nov 05, 2024	28.58	29.27	28.58	29.26	25,287	+0.47(+1.63%)
Nov 04, 2024	28.08	29.05	28.08	28.79	14,942	+0.85(+3.04%)
Nov 01, 2024	27.98	28.30	27.83	27.94	10,543	+0.15(+0.54%)
Oct 31, 2024	27.78	28.11	27.73	27.79	253,436	+0.24(+0.87%)
Oct 30, 2024	27.42	27.90	27.42	27.55	27,166	-0.10(-0.36%)
Oct 29, 2024	28.16	28.16	27.65	27.65	10,372	-0.62(-2.19%)
Oct 28, 2024	28.24	28.64	28.24	28.27	67,560	+0.35(+1.25%)
Oct 25, 2024	27.80	28.09	27.73	27.92	68,113	+0.19(+0.69%)
Oct 24, 2024	27.67	27.90	27.42	27.73	1,343,541	+0.34(+1.24%)
Oct 23, 2024	27.65	27.78	27.16	27.39	22,507	-0.75(-2.67%)
Oct 22, 2024	28.09	28.20	27.75	28.14	60,730	+0.00(+0.00%)
Oct 21, 2024	28.33	28.46	27.91	28.14	37,307	-0.36(-1.26%)
Oct 18, 2024	28.44	28.52	28.23	28.50	130,862	+0.17(+0.60%)
Oct 17, 2024	29.02	29.02	28.33	28.33	506,146	-0.79(-2.71%)
Oct 16, 2024	28.56	29.13	28.53	29.12	59,043	+0.77(+2.72%)
Oct 15, 2024	28.59	28.66	28.25	28.35	279,002	-0.27(-0.95%)
Oct 14, 2024	28.76	28.76	28.46	28.62	22,459	-0.14(-0.48%)
Oct 11, 2024	28.06	28.80	28.06	28.76	153,846	+0.52(+1.84%)
Oct 10, 2024	28.74	28.74	28.18	28.24	83,609	-0.69(-2.39%)
Oct 09, 2024	28.85	29.13	28.68	28.93	77,740	+0.49(+1.72%)
Oct 08, 2024	28.71	28.71	28.30	28.44	15,747	-0.41(-1.42%)
Oct 07, 2024	28.92	29.13	28.59	28.85	22,830	+0.24(+0.84%)
Oct 04, 2024	28.49	28.70	28.32	28.61	16,510	+0.50(+1.78%)
Oct 03, 2024	28.18	28.27	27.96	28.11	21,931	-0.28(-0.99%)
Oct 02, 2024	28.54	28.54	28.21	28.39	55,118	-0.32(-1.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.