U.S. markets closed

ALPS Clean Energy ETF (ACES)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
29.95+0.73 (+2.50%)
Al cierre: 04:00PM EDT
30.01 +0.06 (+0.20%)
Fuera de horario: 06:06PM EDT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 may 202430.2030.5129.7529.9529.95668,459
13 may 202428.9929.6628.9829.2229.22166,100
10 may 202429.5629.7328.7428.8328.83112,500
09 may 202428.8029.3728.8029.3729.3784,400
08 may 202428.4028.8428.2028.7828.78477,500
07 may 202429.3129.3928.8828.8828.8872,300
06 may 202429.1029.3629.0929.2729.2730,000
03 may 202428.5429.0128.5428.9328.9334,900
02 may 202427.4827.9527.1327.8927.89384,600
01 may 202426.9327.9626.9327.1127.11978,900
30 abr 202427.2127.3526.8526.8526.8583,800
29 abr 202427.3427.7927.3427.6827.6822,300
26 abr 202426.5527.0426.5526.8926.8934,500
25 abr 202426.2826.4825.8426.4326.4354,700
24 abr 202426.8627.0526.3926.6926.6929,800
23 abr 202426.1526.9926.0726.7226.7223,600
22 abr 202425.9126.2925.5526.1326.13111,100
19 abr 202425.8726.1625.8125.9925.99212,200
18 abr 202426.3226.4725.8225.9925.9941,700
17 abr 202426.3126.6026.1326.2526.2515,400
16 abr 202426.4426.4425.9326.0426.04179,700
15 abr 202427.6727.6726.4726.6226.6284,300
12 abr 202428.3928.4427.4527.5827.5842,600
11 abr 202428.9728.9728.0628.4628.4622,300
10 abr 202428.7928.8228.3928.8028.8028,000
09 abr 202429.1029.6429.1029.6429.6453,700
08 abr 202428.6329.0528.6328.9628.9640,700
05 abr 202428.4228.5828.1528.3428.3470,500
04 abr 202429.2029.6228.6128.6428.6434,700
03 abr 202428.3528.9028.3328.8828.8858,900
02 abr 202428.8928.8928.4528.5828.5892,500
01 abr 202429.8129.8229.2329.4729.4744,700
28 mar 202429.4629.8829.3629.6829.6862,400
27 mar 202428.2429.4728.2429.4329.4327,500
26 mar 202428.3728.4027.9728.0028.00104,200
25 mar 202428.3028.8128.0728.1528.1535,800
22 mar 202428.7128.7128.2128.3128.31140,500
21 mar 202428.7429.2428.7328.7328.7388,500
20 mar 202427.6528.5827.4028.4828.4838,700
19 mar 202427.5427.8227.4627.6227.6252,400
18 mar 202427.8227.9827.4527.7827.7862,400
15 mar 202427.5727.8427.3827.6927.69220,300
14 mar 202428.4128.4127.3027.5427.54197,900
13 mar 202428.8429.2328.4928.5128.5126,500
12 mar 202429.8129.8128.9229.0029.0022,100
11 mar 202430.0130.5529.7729.8329.8323,600
08 mar 202430.2430.7029.8629.9929.99132,900
07 mar 202429.7730.1029.5929.9429.9433,100
06 mar 202429.2629.7428.9829.5929.5919,800
05 mar 202429.2629.5028.9428.9428.94116,300
04 mar 202430.2730.4329.5029.6729.67574,000
01 mar 202429.8930.6029.6830.4330.4341,700
29 feb 202430.0730.5229.7330.0030.00113,000
28 feb 202429.4830.0629.4729.6629.6646,200
27 feb 202429.4429.8029.2329.6629.66598,900
26 feb 202428.7829.2528.6828.9728.97452,000
23 feb 202428.9729.0028.4128.5328.53281,100
22 feb 202430.1030.1028.9829.0729.07102,000
21 feb 202430.4330.6530.2030.5030.5089,400
20 feb 202431.2731.3230.5830.8930.89110,800
16 feb 202431.4831.9931.3131.5631.5683,400
15 feb 202431.4632.0931.4631.9131.91226,600
14 feb 202430.6531.2230.4731.1331.13158,500
13 feb 202430.6630.6929.8730.1430.14398,400
12 feb 202431.0432.2631.0431.8731.8731,900
09 feb 202430.5631.2130.5131.0831.0834,900
08 feb 202430.2530.5630.1730.4230.4228,000
07 feb 202430.4630.5729.8630.3430.3457,200
06 feb 202428.9429.8028.9429.8029.8099,100
05 feb 202429.6529.6528.6728.9728.9764,300
02 feb 202430.3230.3429.6730.2630.2632,100
01 feb 202430.6631.2330.0230.8130.8154,600
31 ene 202430.3431.4429.9830.0530.05271,700
30 ene 202430.5130.7430.2730.3230.3224,300
29 ene 202429.6230.8629.3630.8530.8593,800
26 ene 202429.8630.1829.5829.6429.64146,700
25 ene 202429.9329.9429.1829.6929.6968,000
24 ene 202430.9831.0729.7229.8129.8172,800
23 ene 202430.6530.9730.0830.4730.47116,700
22 ene 202429.2830.7429.2829.9229.92185,700
19 ene 202429.2029.2028.3829.1429.14119,900
18 ene 202429.5929.5928.8029.1629.1629,100
17 ene 202429.8129.8229.2029.4129.4151,400
16 ene 202431.0131.0130.1630.3330.33225,600
12 ene 202432.0732.3931.1931.2731.2791,300
11 ene 202432.5832.5831.4231.9031.90151,700
10 ene 202432.9432.9432.3332.7432.74400,800
09 ene 202433.2733.2732.8033.0333.0317,000
08 ene 202433.0333.6732.7433.5333.5332,300
05 ene 202433.0534.0332.9633.1033.10263,900
04 ene 202434.0734.0733.4433.4433.4458,800
03 ene 202434.9834.9833.6534.1734.1726,500
02 ene 202435.4436.2735.2535.4935.4918,900
29 dic 202336.3536.3735.8235.9035.9032,700
28 dic 202336.3836.7236.2336.4136.4149,700
27 dic 202336.7936.7936.3536.4736.47237,000
26 dic 202336.1236.7436.1236.5636.5667,600
22 dic 202336.0036.3235.7435.9535.9567,600
21 dic 202335.3835.9535.3435.8635.8697,400
21 dic 20230.178 Dividendo
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...