ALPS Clean Energy ETF (ACES)
NYSEARCA: ACES · Real-Time Price · USD
32.42
-0.19 (-0.58%)
Dec 31, 2025, 4:00 PM EST - Market closed
ACES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 32.63 | 32.69 | 32.32 | 32.42 | 32.42 | -0.58% | 24,523 |
| Dec 30, 2025 | 33.32 | 33.32 | 32.61 | 32.61 | 32.61 | -1.87% | 12,519 |
| Dec 29, 2025 | 33.43 | 33.88 | 33.22 | 33.23 | 33.23 | -1.69% | 86,466 |
| Dec 26, 2025 | 34.02 | 34.02 | 33.64 | 33.80 | 33.80 | -0.62% | 40,123 |
| Dec 24, 2025 | 33.82 | 34.03 | 33.61 | 34.01 | 34.01 | 0.62% | 15,108 |
| Dec 23, 2025 | 34.18 | 34.26 | 33.53 | 33.80 | 33.80 | -1.62% | 20,235 |
| Dec 22, 2025 | 33.96 | 34.62 | 33.95 | 34.36 | 34.36 | 2.19% | 15,086 |
| Dec 19, 2025 | 33.30 | 33.89 | 33.29 | 33.62 | 33.62 | 1.72% | 36,160 |
| Dec 18, 2025 | 32.78 | 33.25 | 32.78 | 33.05 | 33.05 | 2.42% | 24,533 |
| Dec 17, 2025 | 33.20 | 33.36 | 32.22 | 32.27 | 32.18 | -2.15% | 10,207 |
| Dec 16, 2025 | 32.87 | 33.02 | 32.70 | 32.98 | 32.89 | -0.39% | 5,271 |
| Dec 15, 2025 | 33.43 | 33.43 | 33.04 | 33.11 | 33.02 | -0.66% | 64,849 |
| Dec 12, 2025 | 34.27 | 34.32 | 33.26 | 33.33 | 33.24 | -2.63% | 13,324 |
| Dec 11, 2025 | 33.50 | 34.24 | 33.05 | 34.23 | 34.13 | 1.72% | 29,628 |
| Dec 10, 2025 | 33.07 | 33.99 | 33.03 | 33.65 | 33.55 | 1.75% | 60,257 |
| Dec 9, 2025 | 32.98 | 33.56 | 32.98 | 33.07 | 32.98 | 0.06% | 28,674 |
| Dec 8, 2025 | 33.45 | 33.50 | 32.71 | 33.05 | 32.96 | -1.08% | 21,113 |
| Dec 5, 2025 | 33.67 | 33.96 | 33.41 | 33.41 | 33.32 | -0.39% | 14,580 |
| Dec 4, 2025 | 32.78 | 33.63 | 32.78 | 33.54 | 33.45 | 2.07% | 25,766 |
| Dec 3, 2025 | 32.46 | 32.89 | 32.23 | 32.86 | 32.77 | 1.29% | 38,658 |
| Dec 2, 2025 | 32.87 | 32.87 | 32.35 | 32.44 | 32.35 | - | 6,409 |
| Dec 1, 2025 | 33.00 | 33.00 | 32.44 | 32.44 | 32.35 | -2.82% | 5,851 |
| Nov 28, 2025 | 33.12 | 33.43 | 33.05 | 33.38 | 33.29 | 2.10% | 16,748 |
| Nov 26, 2025 | 32.37 | 32.70 | 32.25 | 32.69 | 32.60 | 2.01% | 3,236 |
| Nov 25, 2025 | 31.70 | 32.25 | 31.22 | 32.05 | 31.96 | 1.49% | 79,549 |
| Nov 24, 2025 | 31.26 | 31.69 | 31.26 | 31.58 | 31.49 | 1.84% | 14,806 |
| Nov 21, 2025 | 30.71 | 31.27 | 30.17 | 31.01 | 30.92 | 0.65% | 14,423 |
| Nov 20, 2025 | 32.30 | 32.90 | 30.77 | 30.81 | 30.72 | -2.62% | 87,872 |
| Nov 19, 2025 | 31.75 | 32.11 | 31.48 | 31.64 | 31.55 | -1.34% | 41,039 |
| Nov 18, 2025 | 31.43 | 32.56 | 31.25 | 32.07 | 31.98 | 0.53% | 77,442 |
| Nov 17, 2025 | 32.30 | 32.82 | 31.73 | 31.90 | 31.81 | -2.06% | 76,967 |
| Nov 14, 2025 | 31.82 | 33.18 | 31.74 | 32.57 | 32.48 | -0.76% | 53,759 |
| Nov 13, 2025 | 34.52 | 34.85 | 32.62 | 32.82 | 32.73 | -5.80% | 113,443 |
| Nov 12, 2025 | 35.54 | 35.54 | 34.23 | 34.84 | 34.74 | -1.44% | 8,310 |
| Nov 11, 2025 | 35.55 | 35.55 | 34.72 | 35.35 | 35.25 | -1.28% | 40,732 |
| Nov 10, 2025 | 35.79 | 36.32 | 35.21 | 35.81 | 35.71 | 2.55% | 31,632 |
| Nov 7, 2025 | 33.65 | 34.92 | 33.27 | 34.92 | 34.82 | 1.48% | 13,331 |
| Nov 6, 2025 | 35.27 | 35.27 | 34.32 | 34.41 | 34.31 | -2.82% | 30,292 |
| Nov 5, 2025 | 34.26 | 35.75 | 34.04 | 35.41 | 35.31 | 4.89% | 11,905 |
| Nov 4, 2025 | 34.05 | 34.52 | 33.69 | 33.76 | 33.66 | -4.09% | 17,992 |
| Nov 3, 2025 | 35.41 | 35.49 | 35.11 | 35.20 | 35.10 | 0.14% | 20,703 |
| Oct 31, 2025 | 34.62 | 35.21 | 34.60 | 35.15 | 35.05 | 2.84% | 16,269 |
| Oct 30, 2025 | 34.81 | 35.05 | 34.18 | 34.18 | 34.08 | -3.09% | 11,375 |
| Oct 29, 2025 | 35.75 | 36.08 | 35.22 | 35.27 | 35.17 | -0.03% | 14,552 |
| Oct 28, 2025 | 35.67 | 35.83 | 35.16 | 35.28 | 35.18 | -0.84% | 59,030 |
| Oct 27, 2025 | 36.33 | 36.33 | 35.49 | 35.58 | 35.48 | -0.73% | 49,431 |
| Oct 24, 2025 | 35.65 | 36.15 | 35.42 | 35.84 | 35.74 | 3.26% | 66,332 |
| Oct 23, 2025 | 34.54 | 34.84 | 34.43 | 34.71 | 34.61 | 1.31% | 10,097 |
| Oct 22, 2025 | 34.75 | 34.75 | 33.55 | 34.26 | 34.16 | -2.20% | 10,849 |
| Oct 21, 2025 | 36.00 | 36.00 | 34.93 | 35.03 | 34.93 | -2.18% | 22,598 |