ALPS Clean Energy ETF

ACES
🏛️ usa →
32.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.96 32.24 31.85 32.15 0.0M
2025-09-25 31.31 32.00 30.98 31.89 0.0M
2025-09-24 31.77 32.30 31.77 31.90 0.0M
2025-09-23 32.42 32.72 31.60 31.63 0.0M
2025-09-22 31.03 32.08 31.03 32.08 0.0M
2025-09-19 31.10 31.44 30.95 31.12 0.1M
2025-09-18 30.70 31.10 30.39 30.98 0.0M
2025-09-17 30.16 31.00 30.04 30.44 0.0M
2025-09-16 30.07 30.16 29.95 30.03 0.0M
2025-09-15 29.79 30.09 29.60 29.98 0.0M
2025-09-12 29.22 29.46 29.15 29.39 0.0M
2025-09-11 29.16 29.64 29.01 29.29 0.1M
2025-09-10 28.85 29.20 28.78 28.84 0.0M
2025-09-09 29.10 29.10 28.57 28.69 0.0M
2025-09-08 29.72 29.72 29.02 29.17 0.0M
2025-09-05 29.41 29.60 29.15 29.55 0.0M
2025-09-04 28.97 28.98 28.70 28.96 0.0M
2025-09-03 29.18 29.29 28.99 28.99 0.0M
2025-09-02 28.77 28.93 28.67 28.88 0.0M
2025-08-29 29.83 29.87 29.31 29.47 0.3M
2025-08-28 29.68 29.88 29.55 29.81 0.2M
2025-08-27 29.64 29.82 29.57 29.60 0.2M
2025-08-26 29.57 29.85 29.41 29.68 0.3M
2025-08-25 29.31 29.54 29.12 29.43 0.1M
2025-08-22 28.18 29.52 28.18 29.52 0.3M
2025-08-21 28.32 28.32 27.94 28.14 0.0M
2025-08-20 28.79 28.79 28.38 28.55 0.0M
2025-08-19 29.06 29.09 28.73 28.87 0.0M
2025-08-18 28.83 29.31 28.83 29.26 0.2M
2025-08-15 27.38 28.68 27.14 28.34 0.0M
2025-08-14 27.49 27.62 27.09 27.28 0.0M
2025-08-13 27.66 27.96 27.63 27.89 0.0M
2025-08-12 27.27 27.47 27.03 27.43 0.0M
2025-08-11 27.46 27.54 27.15 27.19 0.0M
2025-08-08 27.24 27.24 26.98 27.07 0.0M
2025-08-07 26.91 27.24 26.73 26.83 0.0M
2025-08-06 26.73 26.74 26.24 26.28 0.0M
2025-08-05 27.02 27.02 26.78 26.88 0.0M
2025-08-04 26.82 26.99 26.75 26.90 0.1M
2025-08-01 26.82 27.02 26.41 26.59 0.1M
2025-07-31 27.57 27.65 27.12 27.19 0.0M
2025-07-30 27.71 27.72 27.24 27.38 0.0M
2025-07-29 28.43 28.43 27.76 27.79 0.0M
2025-07-28 28.78 28.87 28.30 28.46 0.0M
2025-07-25 28.74 28.76 28.61 28.76 0.0M
2025-07-24 28.98 29.11 28.48 28.60 0.0M
2025-07-23 29.38 29.38 28.84 29.00 0.0M
2025-07-22 28.58 29.47 28.47 29.31 0.1M
2025-07-21 28.74 28.90 28.42 28.50 0.0M
2025-07-18 28.18 28.61 28.11 28.43 0.1M
2025-07-17 27.74 28.24 27.74 27.98 0.1M
2025-07-16 27.62 27.62 26.93 27.22 0.0M
2025-07-15 27.63 27.80 27.44 27.45 0.0M
2025-07-14 27.24 27.45 27.11 27.33 0.0M
2025-07-11 27.45 27.46 27.28 27.29 0.0M
2025-07-10 27.57 27.76 27.54 27.66 0.0M
2025-07-09 27.08 27.64 27.08 27.57 0.0M
2025-07-08 26.95 27.18 26.87 27.04 0.1M
2025-07-07 27.33 27.52 27.03 27.19 0.1M
2025-07-03 26.89 27.62 26.89 27.58 0.0M
2025-07-02 26.21 26.86 26.21 26.59 0.0M
2025-07-01 25.62 26.36 25.28 26.05 0.0M
2025-06-30 25.71 25.95 25.50 25.80 0.0M
2025-06-27 26.18 26.18 25.43 25.72 0.0M
2025-06-26 25.58 26.08 25.58 26.05 0.0M
2025-06-25 25.53 25.53 25.13 25.31 0.0M
2025-06-24 25.15 25.63 25.06 25.51 0.0M
2025-06-23 24.86 25.29 24.81 24.97 0.1M
2025-06-20 25.54 25.60 24.96 24.96 0.2M
2025-06-18 25.11 25.48 25.11 25.31 0.0M
2025-06-17 25.15 25.34 24.98 25.09 0.0M
2025-06-16 26.24 26.56 26.16 26.38 0.0M
2025-06-13 25.17 26.00 25.17 25.91 0.0M
2025-06-12 25.51 25.74 25.51 25.53 0.0M
2025-06-11 25.81 25.86 25.57 25.77 0.0M
2025-06-10 25.54 25.75 25.37 25.68 0.3M
2025-06-09 24.94 25.42 24.82 25.22 0.1M
2025-06-06 24.63 24.75 24.58 24.73 0.3M
2025-06-05 24.57 24.57 24.14 24.35 0.0M
2025-06-04 24.77 24.79 24.45 24.64 0.0M
2025-06-03 23.98 24.84 23.98 24.73 0.0M
2025-06-02 24.29 24.29 23.82 23.97 0.0M
2025-05-30 24.20 24.55 24.19 24.30 0.0M
2025-05-29 24.80 24.81 24.38 24.48 0.0M
2025-05-28 24.90 24.90 24.65 24.68 0.1M
2025-05-27 24.85 24.85 24.55 24.81 0.0M
2025-05-23 24.02 24.57 24.02 24.51 0.0M
2025-05-22 24.29 24.53 24.05 24.35 0.1M
2025-05-21 25.74 25.74 25.12 25.31 0.0M
2025-05-20 25.93 26.44 25.93 26.16 0.1M
2025-05-19 25.85 25.99 25.63 25.92 0.1M
2025-05-16 26.45 26.54 26.24 26.50 0.1M
2025-05-15 25.95 26.37 25.85 26.36 0.3M
2025-05-14 26.04 26.34 25.92 26.24 0.2M
2025-05-13 25.46 26.17 25.46 26.05 0.0M
2025-05-12 25.06 25.29 24.85 25.01 0.0M
2025-05-09 23.49 24.18 23.49 24.15 0.0M
2025-05-08 23.14 23.61 22.84 23.50 0.2M
2025-05-07 22.76 23.02 22.62 22.77 0.1M
2025-05-06 22.53 22.99 22.53 22.65 0.0M
2025-05-05 22.88 22.88 22.48 22.52 0.0M
2025-05-02 23.16 23.27 22.95 23.04 0.0M
2025-05-01 22.93 23.10 22.75 22.79 0.0M
2025-04-30 22.76 22.76 22.30 22.69 0.2M
2025-04-29 23.26 23.35 23.06 23.28 0.0M
2025-04-28 23.06 23.40 23.02 23.27 0.0M
2025-04-25 22.27 22.97 22.27 22.97 0.0M
2025-04-24 21.79 22.41 21.79 22.39 0.0M
2025-04-23 22.34 22.42 21.76 21.83 0.0M
2025-04-22 21.52 22.12 21.52 21.88 0.1M
2025-04-21 21.56 21.56 20.92 21.24 0.0M
2025-04-17 21.61 21.87 21.57 21.85 0.1M
2025-04-16 21.86 21.89 21.28 21.45 0.0M
2025-04-15 21.93 22.17 21.66 21.75 0.1M
2025-04-14 21.99 22.16 21.69 21.98 0.1M
2025-04-11 21.21 21.69 20.97 21.67 0.0M
2025-04-10 21.55 21.58 20.64 21.26 0.0M
2025-04-09 20.06 22.24 19.98 22.12 0.2M
2025-04-08 22.00 22.00 19.93 20.20 0.2M
2025-04-07 20.63 22.31 20.53 21.30 0.1M
2025-04-04 21.92 21.92 20.82 21.42 0.1M
2025-04-03 22.71 22.93 22.46 22.62 0.0M
2025-04-02 22.96 23.52 22.96 23.48 0.0M
2025-04-01 22.91 23.46 22.75 23.26 0.0M
2025-03-31 22.66 23.04 22.31 22.92 0.0M
2025-03-28 23.48 23.48 22.99 23.06 0.0M
2025-03-27 23.47 23.88 23.47 23.67 0.1M
2025-03-26 24.15 24.15 23.41 23.52 0.0M
2025-03-25 23.93 24.17 23.93 24.10 0.1M
2025-03-24 23.98 24.33 23.92 23.94 0.1M
2025-03-21 23.35 23.82 23.24 23.78 0.3M
2025-03-20 23.48 23.79 23.47 23.53 0.0M
2025-03-19 23.44 23.85 23.44 23.73 0.1M
2025-03-18 23.50 23.56 23.35 23.38 0.1M
2025-03-17 23.07 23.75 23.07 23.62 0.0M
2025-03-14 23.03 23.14 22.88 23.05 0.1M
2025-03-13 23.01 23.26 22.59 22.76 0.0M
2025-03-12 23.37 23.41 22.95 23.11 0.0M
2025-03-11 23.22 23.39 22.70 23.09 0.1M
2025-03-10 23.28 23.72 22.97 23.19 0.1M
2025-03-07 22.98 23.65 22.98 23.53 0.1M
2025-03-06 22.91 23.21 22.80 23.09 0.0M
2025-03-05 23.03 23.40 22.85 23.37 0.1M
2025-03-04 22.43 23.34 22.36 22.94 0.1M
2025-03-03 23.92 23.92 22.73 22.84 0.0M
2025-02-28 23.98 23.98 23.60 23.86 0.1M
2025-02-27 24.65 24.73 24.02 24.06 0.1M
2025-02-26 24.69 25.10 24.54 24.60 0.2M
2025-02-25 24.78 25.02 24.49 24.66 0.3M
2025-02-24 25.11 25.11 24.66 24.70 0.2M
2025-02-21 25.77 25.80 24.98 25.07 0.0M
2025-02-20 25.76 25.88 25.44 25.79 0.0M
2025-02-19 25.92 26.21 25.70 25.74 0.0M
2025-02-18 25.33 25.83 25.33 25.83 0.0M
2025-02-14 25.35 25.65 25.23 25.36 0.0M
2025-02-13 24.71 25.25 24.71 25.15 0.0M
2025-02-12 24.30 24.82 24.25 24.63 0.2M
2025-02-11 24.83 24.87 24.50 24.51 0.0M
2025-02-10 25.35 25.38 25.11 25.11 0.0M
2025-02-07 25.64 25.81 25.09 25.24 1.0M
2025-02-06 25.50 25.89 25.44 25.73 0.0M
2025-02-05 25.68 25.83 25.32 25.32 0.0M
2025-02-04 25.22 25.75 25.06 25.58 0.2M
2025-02-03 24.95 25.54 24.86 25.14 0.0M
2025-01-31 25.77 26.36 25.69 25.74 0.1M
2025-01-30 25.66 26.00 25.57 25.76 0.1M
2025-01-29 25.46 25.61 25.08 25.34 0.0M
2025-01-28 25.59 25.59 24.80 25.04 0.0M
2025-01-27 25.62 26.05 25.48 25.70 0.1M
2025-01-24 26.00 26.31 25.90 25.97 0.1M
2025-01-23 25.32 25.98 25.23 25.98 0.1M
2025-01-22 26.22 26.22 25.47 25.47 0.1M
2025-01-21 27.02 27.02 26.27 26.37 0.0M
2025-01-17 27.52 27.56 27.08 27.10 0.0M
2025-01-16 26.87 27.34 26.84 27.26 0.1M
2025-01-15 27.11 27.19 26.86 26.91 0.1M
2025-01-14 26.95 27.26 26.43 26.47 0.1M
2025-01-13 26.44 26.61 25.98 26.60 0.0M
2025-01-10 26.74 26.94 26.41 26.82 0.3M
2025-01-08 27.71 27.71 26.94 27.13 0.2M
2025-01-07 28.19 28.66 27.90 28.09 0.0M
2025-01-06 28.30 28.64 28.01 28.03 0.0M
2025-01-03 26.84 27.84 26.84 27.80 0.1M
2025-01-02 26.15 26.93 26.15 26.71 0.1M