ALPS Electrification Infrastructure ETF (ELFY)

NASDAQ: ELFY · Real-Time Price · USD

42.55

-0.66 (-1.53%)

At close: Apr 28, 2026, 4:00 PM EDT

42.51

-0.04 (-0.09%)

After-hours: Apr 28, 2026, 7:06 PM EDT

ELFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.62	42.81	42.06	42.51	42.51	-1.62%	48,396
Apr 27, 2026	43.08	43.29	42.75	43.21	43.21	0.33%	224,642
Apr 24, 2026	43.32	43.33	42.86	43.07	43.07	0.07%	21,618
Apr 23, 2026	42.57	43.20	42.50	43.04	43.04	1.11%	18,815
Apr 22, 2026	42.58	42.90	42.15	42.57	42.57	1.27%	21,473
Apr 21, 2026	42.70	42.81	41.92	42.04	42.04	-1.20%	22,550
Apr 20, 2026	42.46	42.68	42.42	42.55	42.55	0.15%	30,690
Apr 17, 2026	42.37	42.64	42.20	42.48	42.48	1.02%	26,370
Apr 16, 2026	41.98	42.15	41.75	42.05	42.05	0.20%	14,245
Apr 15, 2026	42.24	42.24	41.79	41.97	41.97	-0.78%	30,006
Apr 14, 2026	42.29	42.32	41.76	42.30	42.30	1.02%	39,222
Apr 13, 2026	41.56	41.87	41.56	41.87	41.87	0.22%	10,974
Apr 10, 2026	41.87	42.12	41.69	41.78	41.78	0.39%	20,219
Apr 9, 2026	41.19	41.93	41.19	41.62	41.62	0.69%	19,640
Apr 8, 2026	41.15	41.33	40.90	41.33	41.33	3.66%	21,900
Apr 7, 2026	39.68	39.96	39.52	39.87	39.87	0.35%	15,438
Apr 6, 2026	39.73	39.95	39.55	39.73	39.73	-0.19%	20,635
Apr 2, 2026	39.02	40.02	39.02	39.81	39.81	0.05%	25,080
Apr 1, 2026	39.63	40.12	39.63	39.79	39.79	1.15%	89,982
Mar 31, 2026	38.64	39.54	38.62	39.34	39.34	2.62%	70,342
Mar 30, 2026	39.48	39.48	38.05	38.33	38.33	-1.90%	17,707
Mar 27, 2026	39.00	39.51	38.95	39.07	39.07	-0.02%	32,734
Mar 26, 2026	39.82	39.86	38.96	39.08	39.08	-2.55%	21,373
Mar 25, 2026	40.17	40.36	40.02	40.10	40.10	0.69%	12,329
Mar 24, 2026	38.87	40.01	38.87	39.83	39.83	1.42%	11,445
Mar 23, 2026	38.82	39.68	38.82	39.27	39.27	2.48%	16,685
Mar 20, 2026	39.77	39.77	38.06	38.32	38.32	-3.55%	21,545
Mar 19, 2026	39.01	39.76	38.90	39.73	39.73	0.24%	16,115
Mar 18, 2026	40.09	40.09	39.58	39.64	39.53	-0.97%	17,258
Mar 17, 2026	40.20	40.29	39.95	40.03	39.92	0.24%	17,719
Mar 16, 2026	39.94	40.12	39.65	39.93	39.83	1.05%	13,230
Mar 13, 2026	39.79	40.00	39.35	39.52	39.41	-0.13%	13,483
Mar 12, 2026	39.64	39.99	39.54	39.57	39.46	-1.04%	17,401
Mar 11, 2026	40.98	40.98	39.77	39.98	39.88	-0.42%	18,014
Mar 10, 2026	40.21	40.65	40.01	40.15	40.04	0.35%	44,836
Mar 9, 2026	38.98	40.07	38.75	40.01	39.91	1.66%	38,115
Mar 6, 2026	39.47	39.77	39.25	39.36	39.25	-1.85%	35,011
Mar 5, 2026	40.79	40.79	39.66	40.10	39.99	-2.32%	46,020
Mar 4, 2026	40.98	41.24	40.66	41.05	40.94	0.54%	96,267
Mar 3, 2026	40.88	41.09	39.88	40.83	40.72	-2.12%	49,079
Mar 2, 2026	41.03	41.91	41.03	41.71	41.60	0.22%	18,843
Feb 27, 2026	41.50	41.62	41.15	41.62	41.51	-0.36%	19,683
Feb 26, 2026	41.91	41.91	41.16	41.77	41.66	-0.38%	28,574
Feb 25, 2026	41.95	42.11	41.40	41.93	41.82	0.39%	36,733
Feb 24, 2026	41.10	41.88	41.08	41.77	41.66	1.78%	31,933
Feb 23, 2026	41.09	41.34	40.72	41.04	40.93	-0.26%	30,575
Feb 20, 2026	40.98	41.20	40.85	41.15	41.04	0.62%	12,630
Feb 19, 2026	40.55	40.93	40.38	40.89	40.78	0.74%	30,815
Feb 18, 2026	40.75	41.04	40.39	40.59	40.48	-0.25%	30,381
Feb 17, 2026	40.75	40.81	40.34	40.69	40.58	-0.12%	85,137
Feb 13, 2026	40.18	41.05	40.18	40.74	40.63	1.58%	49,766
Feb 12, 2026	40.67	41.14	40.11	40.11	40.00	-0.59%	28,447
Feb 11, 2026	40.30	40.53	39.98	40.35	40.24	1.32%	26,540
Feb 10, 2026	39.92	40.12	39.66	39.82	39.71	0.23%	37,817
Feb 9, 2026	39.03	39.90	39.00	39.73	39.62	1.82%	50,201
Feb 6, 2026	38.40	39.07	38.40	39.02	38.91	2.99%	55,179
Feb 5, 2026	37.82	38.15	37.72	37.89	37.78	-0.70%	16,699
Feb 4, 2026	39.15	39.15	37.70	38.15	38.05	-1.91%	35,737
Feb 3, 2026	38.43	39.06	38.36	38.89	38.79	2.16%	30,396
Feb 2, 2026	37.94	38.17	37.92	38.07	37.97	0.33%	27,078
Jan 30, 2026	38.27	38.63	37.70	37.94	37.84	-1.80%	27,999
Jan 29, 2026	38.90	39.07	38.13	38.64	38.54	-0.31%	40,021
Jan 28, 2026	38.53	38.77	38.38	38.76	38.66	0.68%	31,305
Jan 27, 2026	37.90	38.51	37.90	38.50	38.40	1.85%	28,866
Jan 26, 2026	37.90	38.15	37.74	37.80	37.70	0.12%	97,702
Jan 23, 2026	38.04	38.04	37.66	37.76	37.65	-0.85%	44,362
Jan 22, 2026	38.30	38.56	37.84	38.08	37.98	0.25%	33,339
Jan 21, 2026	37.82	38.10	37.44	37.98	37.88	1.50%	60,143
Jan 20, 2026	37.50	37.84	37.35	37.42	37.32	-0.95%	34,925
Jan 16, 2026	37.53	37.96	37.45	37.78	37.68	0.64%	37,784
Jan 15, 2026	37.28	38.00	37.28	37.54	37.44	1.39%	40,667
Jan 14, 2026	36.77	37.16	36.77	37.03	36.93	0.39%	89,709
Jan 13, 2026	36.59	37.00	36.59	36.88	36.78	0.79%	32,971
Jan 12, 2026	36.13	36.64	36.13	36.59	36.49	0.86%	29,792
Jan 9, 2026	36.19	36.53	36.19	36.28	36.18	1.28%	108,680
Jan 8, 2026	35.87	36.16	35.76	35.82	35.72	-0.54%	19,505
Jan 7, 2026	36.38	36.38	35.90	36.01	35.92	-1.51%	48,897
Jan 6, 2026	36.29	36.59	36.07	36.57	36.47	0.55%	59,322
Jan 5, 2026	36.20	36.58	36.07	36.37	36.27	0.72%	104,167
Jan 2, 2026	35.26	36.18	35.26	36.11	36.01	2.59%	25,656
Dec 31, 2025	35.70	35.70	35.20	35.20	35.10	-0.74%	10,375
Dec 30, 2025	35.58	35.58	35.41	35.46	35.36	-0.21%	11,885
Dec 29, 2025	35.50	35.66	35.47	35.53	35.44	-0.50%	8,450
Dec 26, 2025	35.81	35.81	35.58	35.71	35.62	-0.15%	8,067
Dec 24, 2025	35.71	35.77	35.61	35.76	35.67	0.17%	4,494
Dec 23, 2025	35.49	35.80	35.45	35.70	35.61	0.46%	39,813
Dec 22, 2025	35.38	35.61	35.30	35.54	35.44	1.06%	16,098
Dec 19, 2025	35.10	35.41	35.10	35.17	35.07	0.47%	27,260
Dec 18, 2025	35.06	35.34	34.89	35.00	34.91	0.73%	29,973
Dec 17, 2025	35.40	36.10	34.67	34.75	34.54	-1.92%	17,537
Dec 16, 2025	35.73	35.75	35.20	35.43	35.22	-0.74%	44,722
Dec 15, 2025	36.05	36.05	35.61	35.70	35.48	0.04%	47,147
Dec 12, 2025	36.69	36.69	35.50	35.68	35.47	-2.69%	22,014
Dec 11, 2025	36.24	36.73	36.03	36.67	36.45	1.03%	18,423
Dec 10, 2025	36.12	36.41	35.93	36.30	36.08	0.55%	10,716
Dec 9, 2025	36.04	36.41	36.04	36.10	35.88	-	38,761
Dec 8, 2025	36.58	36.58	36.08	36.10	35.88	-0.65%	19,839
Dec 5, 2025	36.50	36.51	36.28	36.34	36.12	-0.32%	32,480
Dec 4, 2025	35.83	36.54	35.83	36.45	36.23	1.48%	27,884
Dec 3, 2025	35.77	35.97	35.53	35.92	35.70	0.28%	25,874