ALPS Electrification Infrastructure ETF

ELFY
🏛️ usa →
35.39
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 35.18 35.39 35.13 35.39 0.0M
2025-09-25 35.00 35.17 34.73 35.08 0.0M
2025-09-24 35.70 35.70 35.53 35.56 0.0M
2025-09-23 35.72 35.80 35.52 35.63 0.0M
2025-09-22 35.29 35.71 35.20 35.66 0.0M
2025-09-19 35.17 35.38 35.02 35.29 0.0M
2025-09-18 34.69 35.16 34.59 35.02 0.0M
2025-09-17 34.63 34.78 34.50 34.64 0.0M
2025-09-16 34.98 34.98 34.50 34.54 0.0M
2025-09-15 34.69 35.01 34.69 34.96 0.0M
2025-09-12 34.71 34.80 34.61 34.68 0.0M
2025-09-11 34.49 34.78 34.43 34.78 0.2M
2025-09-10 34.06 34.51 34.06 34.43 0.0M
2025-09-09 33.88 33.88 33.65 33.83 0.0M
2025-09-08 33.87 33.87 33.68 33.77 0.0M
2025-09-05 34.06 34.06 33.40 33.82 0.0M
2025-09-04 33.75 33.87 33.58 33.87 0.0M
2025-09-03 33.67 33.71 33.47 33.61 0.0M
2025-09-02 33.74 33.74 33.33 33.67 0.0M
2025-08-29 34.27 34.27 33.83 33.87 0.0M
2025-08-28 34.23 34.31 34.13 34.23 0.1M
2025-08-27 34.08 34.56 34.02 34.09 0.0M
2025-08-26 33.97 34.14 33.96 34.09 0.0M
2025-08-25 34.03 34.09 33.81 33.85 0.0M
2025-08-22 33.71 34.27 33.71 34.05 0.0M
2025-08-21 33.59 33.71 33.39 33.51 0.0M
2025-08-20 33.67 33.77 33.34 33.60 0.0M
2025-08-19 33.90 33.91 33.67 33.75 0.0M
2025-08-18 33.90 33.90 33.78 33.83 0.0M
2025-08-15 34.01 34.01 33.70 33.74 0.0M
2025-08-14 34.08 34.16 33.88 33.93 0.0M
2025-08-13 34.52 34.52 34.03 34.46 0.2M
2025-08-12 33.99 34.37 33.90 34.37 0.0M
2025-08-11 34.13 34.13 33.77 33.81 0.0M
2025-08-08 34.20 34.20 33.90 34.02 0.0M
2025-08-07 34.17 34.22 33.90 34.08 0.0M
2025-08-06 34.07 34.07 33.77 33.88 0.0M
2025-08-05 34.36 34.42 33.85 34.05 0.0M
2025-08-04 33.99 34.22 33.99 34.21 0.0M
2025-08-01 33.72 33.91 33.11 33.75 0.0M
2025-07-31 34.02 34.35 33.91 34.04 0.0M
2025-07-30 33.89 34.24 33.65 33.85 0.0M
2025-07-29 33.72 33.81 33.57 33.68 0.0M
2025-07-28 33.88 33.88 33.47 33.56 0.0M
2025-07-25 33.42 33.74 33.42 33.70 0.0M
2025-07-24 33.29 33.65 33.22 33.31 0.0M
2025-07-23 33.29 33.41 33.08 33.24 0.0M
2025-07-22 32.86 33.00 32.60 32.94 0.0M
2025-07-21 33.20 33.20 32.74 32.79 0.0M
2025-07-18 32.87 33.10 32.87 33.03 0.0M
2025-07-17 32.38 32.74 32.38 32.68 0.0M
2025-07-16 32.29 32.35 32.02 32.30 0.0M
2025-07-15 32.59 32.59 32.10 32.21 0.0M
2025-07-14 32.33 32.83 32.21 32.83 0.0M
2025-07-11 32.18 32.53 32.03 32.29 0.1M
2025-07-10 32.17 32.40 32.01 32.33 0.0M
2025-07-09 32.15 32.19 31.87 32.18 0.0M
2025-07-08 32.22 32.22 31.82 31.96 0.0M
2025-07-07 32.30 32.33 32.02 32.20 0.0M
2025-07-03 32.18 32.40 32.18 32.34 0.0M
2025-07-02 31.92 32.06 31.79 31.99 0.0M
2025-07-01 32.01 32.01 31.62 31.87 0.0M
2025-06-30 31.93 32.13 31.78 32.03 0.0M
2025-06-27 31.99 32.09 31.70 31.85 0.1M
2025-06-26 31.48 31.83 31.48 31.83 0.0M
2025-06-25 31.57 31.57 31.18 31.25 0.0M
2025-06-24 31.30 31.54 31.25 31.54 0.0M
2025-06-23 30.81 31.14 30.81 31.14 0.0M
2025-06-20 31.37 31.37 30.75 30.87 0.1M
2025-06-18 30.93 31.67 30.88 31.67 0.0M
2025-06-17 31.05 31.11 30.80 30.86 0.0M
2025-06-16 31.34 31.49 31.10 31.27 0.0M
2025-06-13 31.05 31.15 30.88 31.04 0.0M
2025-06-12 31.06 31.28 31.06 31.28 0.0M
2025-06-11 31.09 31.16 30.96 31.05 0.0M
2025-06-10 31.10 31.10 30.69 30.90 0.0M
2025-06-09 31.21 31.26 30.89 30.92 0.1M
2025-06-06 31.08 31.08 30.88 31.05 0.0M
2025-06-05 30.98 30.98 30.71 30.83 0.0M
2025-06-04 31.16 31.16 30.82 30.83 0.0M
2025-06-03 30.85 31.11 30.65 31.04 0.1M
2025-06-02 30.58 30.62 30.22 30.59 0.1M
2025-05-30 30.43 30.65 30.19 30.51 0.1M
2025-05-29 30.67 30.67 30.34 30.49 0.0M
2025-05-28 30.86 30.86 30.37 30.37 0.0M
2025-05-27 30.74 30.96 30.57 30.78 0.1M
2025-05-23 29.96 30.33 29.94 30.29 0.0M
2025-05-22 30.08 30.13 29.76 29.96 0.0M
2025-05-21 30.66 30.69 30.15 30.23 0.1M
2025-05-20 30.72 32.04 30.72 30.72 0.1M
2025-05-19 30.43 30.69 30.38 30.65 0.0M
2025-05-16 30.61 30.79 30.43 30.75 0.0M
2025-05-15 30.27 30.63 30.27 30.54 0.0M
2025-05-14 30.28 30.36 30.10 30.36 0.0M
2025-05-13 30.11 30.53 30.11 30.46 0.0M
2025-05-12 29.90 29.97 29.81 29.91 0.0M
2025-05-09 29.19 29.24 29.07 29.24 0.0M
2025-05-08 29.30 29.31 29.11 29.16 0.0M
2025-05-07 28.83 29.11 28.83 29.02 0.0M
2025-05-06 28.84 28.91 28.67 28.78 0.0M
2025-05-05 28.73 28.74 28.67 28.67 0.0M
2025-05-02 28.85 28.85 28.76 28.76 0.0M
2025-05-01 28.35 28.41 28.28 28.28 0.0M
2025-04-30 27.56 28.04 27.56 28.04 0.0M
2025-04-29 28.12 28.36 28.12 28.33 0.0M
2025-04-28 28.13 28.19 28.02 28.19 0.0M
2025-04-25 28.03 28.08 27.96 28.06 0.0M
2025-04-24 27.49 28.06 27.49 28.01 0.0M
2025-04-23 27.95 27.95 27.27 27.38 0.0M
2025-04-22 26.94 27.02 26.84 27.02 0.0M
2025-04-21 26.52 26.52 26.25 26.25 0.0M
2025-04-17 27.04 27.25 26.97 26.97 0.0M
2025-04-16 26.97 26.98 26.50 26.76 0.0M
2025-04-15 27.20 27.26 26.98 27.00 0.0M
2025-04-14 26.98 27.12 26.97 27.02 0.1M
2025-04-11 26.06 26.58 26.05 26.58 0.0M
2025-04-10 26.33 26.45 25.53 26.12 0.2M