ALPS Clean Energy ETF (ACES)
NYSEARCA: ACES · Real-Time Price · USD
33.41
-0.13 (-0.39%)
At close: Dec 5, 2025, 4:00 PM EST
33.65
+0.25 (0.73%)
After-hours: Dec 5, 2025, 8:00 PM EST
ACES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.67 | 33.96 | 33.56 | 33.65 | - | 0.33% | 11,742 |
| Dec 4, 2025 | 32.78 | 33.63 | 32.78 | 33.54 | 33.54 | 2.07% | 25,766 |
| Dec 3, 2025 | 32.46 | 32.89 | 32.23 | 32.86 | 32.86 | 1.29% | 38,658 |
| Dec 2, 2025 | 32.87 | 32.87 | 32.35 | 32.44 | 32.44 | - | 6,409 |
| Dec 1, 2025 | 33.00 | 33.00 | 32.44 | 32.44 | 32.44 | -2.82% | 5,851 |
| Nov 28, 2025 | 33.12 | 33.43 | 33.05 | 33.38 | 33.38 | 2.10% | 16,744 |
| Nov 26, 2025 | 32.37 | 32.70 | 32.25 | 32.69 | 32.69 | 2.01% | 3,236 |
| Nov 25, 2025 | 31.70 | 32.25 | 31.22 | 32.05 | 32.05 | 1.49% | 79,549 |
| Nov 24, 2025 | 31.26 | 31.69 | 31.26 | 31.58 | 31.58 | 1.84% | 14,710 |
| Nov 21, 2025 | 30.71 | 31.27 | 30.17 | 31.01 | 31.01 | 0.65% | 14,423 |
| Nov 20, 2025 | 32.30 | 32.90 | 30.77 | 30.81 | 30.81 | -2.62% | 87,872 |
| Nov 19, 2025 | 31.75 | 32.11 | 31.48 | 31.64 | 31.64 | -1.34% | 41,039 |
| Nov 18, 2025 | 31.43 | 32.56 | 31.25 | 32.07 | 32.07 | 0.53% | 77,442 |
| Nov 17, 2025 | 32.30 | 32.82 | 31.73 | 31.90 | 31.90 | -2.06% | 76,967 |
| Nov 14, 2025 | 31.82 | 33.18 | 31.74 | 32.57 | 32.57 | -0.76% | 53,759 |
| Nov 13, 2025 | 34.52 | 34.85 | 32.62 | 32.82 | 32.82 | -5.80% | 113,443 |
| Nov 12, 2025 | 35.54 | 35.54 | 34.23 | 34.84 | 34.84 | -1.44% | 8,310 |
| Nov 11, 2025 | 35.55 | 35.55 | 34.72 | 35.35 | 35.35 | -1.28% | 40,732 |
| Nov 10, 2025 | 35.79 | 36.32 | 35.21 | 35.81 | 35.81 | 2.55% | 31,632 |
| Nov 7, 2025 | 33.65 | 34.92 | 33.27 | 34.92 | 34.92 | 1.48% | 13,331 |
| Nov 6, 2025 | 35.27 | 35.27 | 34.32 | 34.41 | 34.41 | -2.82% | 30,292 |
| Nov 5, 2025 | 34.26 | 35.75 | 34.04 | 35.41 | 35.41 | 4.89% | 11,905 |
| Nov 4, 2025 | 34.05 | 34.52 | 33.69 | 33.76 | 33.76 | -4.09% | 17,992 |
| Nov 3, 2025 | 35.41 | 35.49 | 35.11 | 35.20 | 35.20 | 0.14% | 20,703 |
| Oct 31, 2025 | 34.62 | 35.21 | 34.60 | 35.15 | 35.15 | 2.84% | 16,269 |
| Oct 30, 2025 | 34.81 | 35.05 | 34.18 | 34.18 | 34.18 | -3.09% | 11,375 |
| Oct 29, 2025 | 35.75 | 36.08 | 35.22 | 35.27 | 35.27 | -0.03% | 14,552 |
| Oct 28, 2025 | 35.67 | 35.83 | 35.16 | 35.28 | 35.28 | -0.84% | 59,030 |
| Oct 27, 2025 | 36.33 | 36.33 | 35.49 | 35.58 | 35.58 | -0.73% | 49,431 |
| Oct 24, 2025 | 35.65 | 36.15 | 35.42 | 35.84 | 35.84 | 3.26% | 66,332 |
| Oct 23, 2025 | 34.54 | 34.84 | 34.43 | 34.71 | 34.71 | 1.31% | 10,097 |
| Oct 22, 2025 | 34.75 | 34.75 | 33.55 | 34.26 | 34.26 | -2.20% | 10,849 |
| Oct 21, 2025 | 36.00 | 36.00 | 34.93 | 35.03 | 35.03 | -2.18% | 22,598 |
| Oct 20, 2025 | 35.87 | 36.01 | 35.50 | 35.81 | 35.81 | 1.70% | 44,044 |
| Oct 17, 2025 | 35.51 | 35.81 | 35.08 | 35.21 | 35.21 | -1.92% | 75,437 |
| Oct 16, 2025 | 37.48 | 37.50 | 35.79 | 35.90 | 35.90 | -3.80% | 11,909 |
| Oct 15, 2025 | 37.06 | 37.57 | 36.35 | 37.32 | 37.32 | 3.61% | 23,987 |
| Oct 14, 2025 | 34.80 | 36.59 | 34.72 | 36.02 | 36.02 | 1.24% | 17,318 |
| Oct 13, 2025 | 34.36 | 35.60 | 34.36 | 35.58 | 35.58 | 6.22% | 43,573 |
| Oct 10, 2025 | 35.05 | 35.10 | 33.42 | 33.50 | 33.50 | -4.04% | 46,005 |
| Oct 9, 2025 | 34.73 | 35.13 | 34.71 | 34.91 | 34.91 | 0.40% | 14,729 |
| Oct 8, 2025 | 34.54 | 34.96 | 34.48 | 34.77 | 34.77 | 0.64% | 58,677 |
| Oct 7, 2025 | 35.34 | 35.34 | 34.33 | 34.55 | 34.55 | -1.59% | 21,231 |
| Oct 6, 2025 | 35.27 | 35.42 | 35.05 | 35.11 | 35.11 | 2.21% | 21,443 |
| Oct 3, 2025 | 33.85 | 34.68 | 33.85 | 34.35 | 34.35 | 2.72% | 33,945 |
| Oct 2, 2025 | 33.74 | 33.74 | 33.37 | 33.44 | 33.44 | -0.01% | 52,982 |
| Oct 1, 2025 | 31.99 | 33.50 | 31.99 | 33.45 | 33.45 | 4.71% | 19,849 |
| Sep 30, 2025 | 32.31 | 32.31 | 31.55 | 31.94 | 31.94 | -1.21% | 9,333 |
| Sep 29, 2025 | 32.46 | 32.50 | 32.23 | 32.33 | 32.33 | 0.55% | 25,882 |
| Sep 26, 2025 | 31.96 | 32.24 | 31.85 | 32.15 | 32.15 | 0.83% | 8,831 |
| Sep 25, 2025 | 31.31 | 32.00 | 30.98 | 31.89 | 31.89 | -0.04% | 15,648 |
| Sep 24, 2025 | 31.77 | 32.30 | 31.77 | 31.90 | 31.90 | 0.85% | 5,266 |
| Sep 23, 2025 | 32.42 | 32.72 | 31.60 | 31.63 | 31.63 | -1.41% | 40,020 |
| Sep 22, 2025 | 31.03 | 32.08 | 31.03 | 32.08 | 32.08 | 3.10% | 9,822 |
| Sep 19, 2025 | 31.10 | 31.44 | 30.95 | 31.12 | 31.12 | 0.45% | 57,249 |
| Sep 18, 2025 | 30.70 | 31.10 | 30.39 | 30.98 | 30.98 | 1.77% | 37,208 |
| Sep 17, 2025 | 30.16 | 31.00 | 30.04 | 30.44 | 30.34 | 1.37% | 31,499 |
| Sep 16, 2025 | 30.07 | 30.16 | 29.95 | 30.03 | 29.93 | 0.17% | 7,240 |
| Sep 15, 2025 | 29.79 | 30.09 | 29.60 | 29.98 | 29.88 | 2.01% | 22,310 |
| Sep 12, 2025 | 29.22 | 29.46 | 29.15 | 29.39 | 29.29 | 0.34% | 13,261 |
| Sep 11, 2025 | 29.16 | 29.64 | 29.01 | 29.29 | 29.19 | 1.56% | 54,207 |
| Sep 10, 2025 | 28.85 | 29.20 | 28.78 | 28.84 | 28.74 | 0.52% | 32,926 |
| Sep 9, 2025 | 29.10 | 29.10 | 28.57 | 28.69 | 28.59 | -1.63% | 4,270 |
| Sep 8, 2025 | 29.72 | 29.72 | 29.02 | 29.17 | 29.07 | -1.30% | 49,431 |
| Sep 5, 2025 | 29.41 | 29.60 | 29.15 | 29.55 | 29.45 | 2.05% | 2,573 |
| Sep 4, 2025 | 28.97 | 28.98 | 28.70 | 28.96 | 28.86 | -0.11% | 16,524 |
| Sep 3, 2025 | 29.18 | 29.29 | 28.99 | 28.99 | 28.89 | 0.38% | 3,164 |
| Sep 2, 2025 | 28.77 | 28.93 | 28.67 | 28.88 | 28.78 | -2.00% | 18,344 |
| Aug 29, 2025 | 29.83 | 29.87 | 29.31 | 29.47 | 29.37 | -1.14% | 312,641 |
| Aug 28, 2025 | 29.68 | 29.88 | 29.55 | 29.81 | 29.71 | 0.71% | 182,249 |
| Aug 27, 2025 | 29.64 | 29.82 | 29.57 | 29.60 | 29.50 | -0.27% | 232,036 |
| Aug 26, 2025 | 29.57 | 29.85 | 29.41 | 29.68 | 29.58 | 0.85% | 276,432 |
| Aug 25, 2025 | 29.31 | 29.54 | 29.12 | 29.43 | 29.33 | -0.30% | 53,471 |
| Aug 22, 2025 | 28.18 | 29.52 | 28.18 | 29.52 | 29.42 | 4.90% | 296,956 |
| Aug 21, 2025 | 28.32 | 28.32 | 27.94 | 28.14 | 28.05 | -1.43% | 3,703 |
| Aug 20, 2025 | 28.79 | 28.79 | 28.38 | 28.55 | 28.45 | -1.12% | 20,171 |
| Aug 19, 2025 | 29.06 | 29.09 | 28.73 | 28.87 | 28.77 | -1.33% | 20,504 |
| Aug 18, 2025 | 28.83 | 29.31 | 28.83 | 29.26 | 29.16 | 3.25% | 167,539 |
| Aug 15, 2025 | 27.38 | 28.68 | 27.14 | 28.34 | 28.25 | 3.89% | 12,222 |
| Aug 14, 2025 | 27.49 | 27.62 | 27.09 | 27.28 | 27.19 | -2.17% | 19,574 |
| Aug 13, 2025 | 27.66 | 27.96 | 27.63 | 27.89 | 27.79 | 1.66% | 8,663 |
| Aug 12, 2025 | 27.27 | 27.47 | 27.03 | 27.43 | 27.34 | 0.88% | 34,465 |
| Aug 11, 2025 | 27.46 | 27.54 | 27.15 | 27.19 | 27.10 | 0.44% | 37,858 |
| Aug 8, 2025 | 27.24 | 27.24 | 26.98 | 27.07 | 26.98 | 0.89% | 12,136 |
| Aug 7, 2025 | 26.91 | 27.24 | 26.73 | 26.83 | 26.74 | 2.09% | 33,051 |
| Aug 6, 2025 | 26.73 | 26.74 | 26.24 | 26.28 | 26.19 | -2.23% | 22,217 |
| Aug 5, 2025 | 27.02 | 27.02 | 26.78 | 26.88 | 26.79 | -0.07% | 36,458 |
| Aug 4, 2025 | 26.82 | 26.99 | 26.75 | 26.90 | 26.81 | 1.17% | 60,607 |
| Aug 1, 2025 | 26.82 | 27.02 | 26.41 | 26.59 | 26.50 | -2.21% | 64,790 |
| Jul 31, 2025 | 27.57 | 27.65 | 27.12 | 27.19 | 27.10 | -0.68% | 8,938 |
| Jul 30, 2025 | 27.71 | 27.72 | 27.24 | 27.38 | 27.28 | -1.51% | 10,128 |
| Jul 29, 2025 | 28.43 | 28.43 | 27.76 | 27.79 | 27.70 | -2.34% | 6,144 |
| Jul 28, 2025 | 28.78 | 28.87 | 28.30 | 28.46 | 28.37 | -1.03% | 10,327 |
| Jul 25, 2025 | 28.74 | 28.76 | 28.61 | 28.76 | 28.66 | 0.54% | 2,265 |
| Jul 24, 2025 | 28.98 | 29.11 | 28.48 | 28.60 | 28.51 | -1.36% | 12,168 |
| Jul 23, 2025 | 29.38 | 29.38 | 28.84 | 29.00 | 28.90 | -1.07% | 15,278 |
| Jul 22, 2025 | 28.58 | 29.47 | 28.47 | 29.31 | 29.21 | 2.85% | 59,215 |
| Jul 21, 2025 | 28.74 | 28.90 | 28.42 | 28.50 | 28.40 | 0.24% | 21,868 |
| Jul 18, 2025 | 28.18 | 28.61 | 28.11 | 28.43 | 28.34 | 1.61% | 52,481 |
| Jul 17, 2025 | 27.74 | 28.24 | 27.74 | 27.98 | 27.89 | 2.79% | 66,113 |