Skip to main content
ARS Core Equity Portfolio ETF (ACEP)
NASDAQ: ACEP · Real-Time Price · USD
18.43
-0.18 (-0.95%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ACEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4318.4318.4318.4318.43-0.94%104
Apr 27, 202618.7118.7118.5918.6118.61-0.64%512
Apr 24, 202618.6818.7518.6818.7318.730.33%853
Apr 23, 202618.6418.6618.6418.6618.66-0.74%102
Apr 22, 202618.7818.8018.7818.8018.800.74%406
Apr 21, 202618.7018.7018.6618.6618.66-0.92%605
Apr 20, 202618.8518.8518.8418.8418.84-0.25%1,229
Apr 17, 202618.7918.9018.7918.8818.881.27%7,555
Apr 16, 202618.6318.6518.5818.6518.650.07%2,154
Apr 15, 202618.5818.6418.5318.6418.63-0.35%1,064
Apr 14, 202618.6018.7218.6018.7018.700.62%1,223
Apr 13, 202618.4918.5818.4918.5818.580.74%762
Apr 10, 202618.4918.4918.4518.4518.450.07%372
Apr 9, 202618.3818.4418.3818.4418.440.69%105
Apr 8, 202618.1818.3118.1818.3118.313.01%5,323
Apr 7, 202617.7417.7717.6817.7717.770.20%771
Apr 6, 202617.7517.7517.7417.7417.740.44%478
Apr 2, 202617.6617.6617.6517.6617.660.20%748
Apr 1, 202617.6017.6217.6017.6217.621.14%9,141
Mar 31, 202617.3517.4217.3517.4217.422.94%11,630
Mar 30, 202617.2017.2016.9316.9316.93-0.90%363
Mar 27, 202617.1617.1617.0417.0817.08-0.56%29,604
Mar 26, 202617.1817.1817.1817.1817.18-1.86%34
Mar 25, 202617.5117.5117.5017.5017.500.02%499
Mar 24, 202617.5217.5417.5017.5017.501.16%729
Mar 23, 202617.3017.3017.3017.3017.300.87%11
Mar 20, 202617.0717.1517.0717.1517.15-1.40%312
Mar 19, 202617.2617.4517.2617.3917.390.51%998
Mar 18, 202617.4317.4317.3017.3017.30-0.96%135
Mar 17, 202617.4617.4717.4617.4717.470.83%384
Mar 16, 202617.3617.3617.3117.3317.331.26%222
Mar 13, 202617.2717.2717.1117.1117.11-0.38%342
Mar 12, 202617.2417.2417.1817.1817.18-1.86%124
Mar 11, 202617.4317.5017.4317.5017.50-0.05%892
Mar 10, 202617.6117.6417.5117.5117.510.04%953
Mar 9, 202617.2317.5217.2317.5017.501.09%1,031
Mar 6, 202617.3117.3117.3117.3117.31-1.78%24
Mar 5, 202617.6317.6317.6317.6317.63-1.42%14
Mar 4, 202617.9017.9117.8817.8817.880.98%13,993
Mar 3, 202617.5217.7517.5217.7117.71-2.36%779
Mar 2, 202618.0018.1518.0018.1318.130.16%1,408
Feb 27, 202618.0618.1118.0618.1118.110.27%133
Feb 26, 202617.8918.0617.8918.0618.06-0.57%777
Feb 25, 202618.1918.1918.1618.1618.160.56%8,548
Feb 24, 202617.8418.0617.8418.0618.060.39%740
Feb 23, 202618.0318.0317.9917.9917.99-1.00%488
Feb 20, 202618.0618.1718.0618.1718.170.28%570
Feb 19, 202618.0818.1318.0818.1218.12-0.46%274
Feb 18, 202618.2618.2618.1918.2018.200.83%1,325
Feb 17, 202618.0818.0818.0518.0518.05-0.22%611
Feb 13, 202618.0718.1818.0718.0918.090.88%2,186
Feb 12, 202618.2618.2717.9417.9417.94-0.87%15,496
Feb 11, 202618.0118.1317.9318.0918.091.15%4,647
Feb 10, 202617.8917.9317.8917.8917.89-0.67%2,014
Feb 9, 202618.0618.0717.9918.0118.010.49%11,281
Feb 6, 202617.7117.9217.7117.9217.923.55%6,635
Feb 5, 202617.3117.3517.2817.3117.31-1.65%664
Feb 4, 202617.6017.6017.6017.6017.60-1.20%89
Feb 3, 202617.8917.8917.8117.8117.81-0.11%582
Feb 2, 202617.7917.8417.7917.8317.830.89%1,560
Jan 30, 202617.7717.7717.6717.6717.67-2.96%428
Jan 29, 202618.1218.2118.1218.2118.210.50%828
Jan 28, 202618.0218.1418.0218.1218.121.68%10,773
Jan 27, 202617.7817.8417.7817.8217.821.39%6,062
Jan 26, 202617.5817.5817.5817.5817.580.85%98
Jan 23, 202617.4517.4517.3817.4317.43-0.07%1,225
Jan 22, 202617.4017.5317.4017.4417.440.17%22,585
Jan 21, 202617.3417.4817.3417.4117.411.09%317
Jan 20, 202617.3517.3817.2317.2317.23-1.51%405
Jan 16, 202617.4017.4917.4017.4917.490.72%2,416
Jan 15, 202617.5217.5217.3717.3717.370.87%1,835
Jan 14, 202617.1917.2217.1417.2217.22-0.15%13,230
Jan 13, 202617.2817.3117.2417.2417.24-0.25%2,287
Jan 12, 202617.2117.2817.2017.2817.281.02%12,542
Jan 9, 202617.0317.1117.0317.1117.112.09%415
Jan 8, 202616.7816.7816.7616.7616.76-0.37%1,605
Jan 7, 202616.9016.9016.8216.8216.82-1.81%521
Jan 6, 202617.0917.1317.0517.1317.131.93%1,335
Jan 5, 202616.8116.8116.8116.8116.811.55%3,006
Jan 2, 202616.4716.5516.4716.5516.551.55%292
Dec 31, 202516.3616.3616.3016.3016.30-0.90%170
Dec 30, 202516.4916.4916.4516.4516.45-0.16%2,453
Dec 29, 202516.4916.4916.4716.4716.45-0.71%108
Dec 26, 202516.5916.5916.5916.5916.570.05%119
Dec 24, 202516.5916.5916.5816.5816.560.45%1,622
Dec 23, 202516.4716.5116.4716.5116.480.38%303
Dec 22, 202516.4416.4416.4416.4416.420.69%7
Dec 19, 202516.3816.3816.3316.3316.310.73%1,930
Dec 18, 202516.2216.2616.2116.2116.190.83%1,001
Dec 17, 202516.2616.2616.0816.0816.06-0.92%100
Dec 16, 202516.2616.2616.2116.2316.20-0.57%11,746
Dec 15, 202516.3416.3416.3216.3216.300.28%781
Dec 12, 202516.3616.3616.2716.2716.25-1.50%3,738
Dec 11, 202516.5216.5216.5216.5216.500.87%-
Dec 10, 202516.2316.3816.2316.3816.351.30%875
Dec 9, 202516.2516.2516.1716.1716.150.27%1,480
Dec 8, 202516.1316.1316.0716.1216.100.42%8,023
Dec 5, 202516.1016.1016.0616.0616.030.60%106
Dec 4, 202515.9715.9715.9515.9615.940.01%603
Dec 3, 202515.8415.9615.8415.9615.940.37%271