ALPS Electrification Infrastructure ETF (ELFY)

NASDAQ: ELFY · Real-Time Price · USD

44.36

-0.53 (-1.19%)

At close: Jun 26, 2026, 4:00 PM EDT

45.24

+0.88 (1.99%)

After-hours: Jun 26, 2026, 7:46 PM EDT

ELFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.39	44.68	44.15	44.36	44.36	-1.19%	27,598
Jun 25, 2026	44.89	45.21	44.56	44.89	44.89	1.43%	41,298
Jun 24, 2026	44.28	44.67	43.92	44.26	44.26	-0.23%	32,056
Jun 23, 2026	44.15	44.78	43.89	44.36	44.36	-2.50%	62,658
Jun 22, 2026	45.04	45.66	45.00	45.50	45.50	1.59%	118,810
Jun 18, 2026	44.74	44.91	44.28	44.79	44.79	1.95%	50,726
Jun 17, 2026	44.45	44.92	44.00	44.04	43.93	-0.88%	22,756
Jun 16, 2026	44.71	45.16	44.31	44.43	44.32	-0.34%	21,690
Jun 15, 2026	44.68	44.87	44.47	44.58	44.47	1.66%	53,136
Jun 12, 2026	43.43	44.12	43.38	43.85	43.75	1.51%	25,609
Jun 11, 2026	42.36	43.45	42.36	43.20	43.10	2.86%	38,919
Jun 10, 2026	42.82	43.36	42.00	42.00	41.90	-2.48%	111,543
Jun 9, 2026	43.88	44.17	42.22	43.07	42.97	-1.10%	51,491
Jun 8, 2026	44.30	44.30	43.50	43.55	43.44	-0.07%	24,545
Jun 5, 2026	44.82	44.82	43.42	43.58	43.47	-4.01%	61,708
Jun 4, 2026	44.85	45.57	44.66	45.40	45.29	0.20%	47,397
Jun 3, 2026	45.64	45.92	45.23	45.31	45.20	-0.67%	80,031
Jun 2, 2026	44.32	45.61	44.32	45.61	45.50	3.42%	48,154
Jun 1, 2026	44.19	44.40	43.77	44.11	44.00	-0.92%	32,526
May 29, 2026	44.83	44.83	44.21	44.52	44.41	-0.73%	22,955
May 28, 2026	44.95	45.26	44.60	44.84	44.73	-0.62%	29,661
May 27, 2026	45.32	45.37	44.78	45.12	45.01	-0.02%	88,484
May 26, 2026	44.96	45.25	44.83	45.13	45.02	1.92%	27,857
May 22, 2026	44.02	44.37	43.79	44.28	44.17	1.33%	18,701
May 21, 2026	43.07	43.84	42.98	43.70	43.59	1.47%	41,118
May 20, 2026	42.68	43.23	42.59	43.07	42.96	1.24%	39,164
May 19, 2026	42.58	42.75	41.82	42.54	42.44	-0.83%	49,017
May 18, 2026	44.02	44.06	42.50	42.90	42.79	-2.40%	103,679
May 15, 2026	44.55	44.55	43.75	43.95	43.84	-2.25%	28,565
May 14, 2026	44.92	45.02	44.50	44.96	44.85	0.70%	39,256
May 13, 2026	44.91	44.98	44.23	44.65	44.54	0.11%	24,487
May 12, 2026	44.70	44.70	43.62	44.60	44.49	-0.44%	47,883
May 11, 2026	44.00	45.00	44.00	44.80	44.69	2.42%	121,902
May 8, 2026	44.32	44.32	43.61	43.74	43.63	-0.53%	42,346
May 7, 2026	45.05	45.05	43.68	43.97	43.86	-2.29%	50,077
May 6, 2026	45.02	45.11	44.43	45.00	44.89	0.72%	37,478
May 5, 2026	44.33	44.95	44.33	44.68	44.57	2.09%	36,758
May 4, 2026	43.92	44.20	43.50	43.76	43.66	-0.65%	32,636
May 1, 2026	44.19	44.45	43.77	44.05	43.94	0.71%	27,554
Apr 30, 2026	42.71	43.84	42.71	43.74	43.63	3.50%	22,182
Apr 29, 2026	42.78	42.83	42.16	42.26	42.16	-0.68%	21,353
Apr 28, 2026	42.62	42.81	42.06	42.55	42.45	-1.53%	48,497
Apr 27, 2026	43.08	43.29	42.75	43.21	43.10	0.33%	224,667
Apr 24, 2026	43.32	43.33	42.86	43.07	42.96	0.07%	21,618
Apr 23, 2026	42.57	43.20	42.50	43.04	42.93	1.10%	18,815
Apr 22, 2026	42.58	42.90	42.15	42.57	42.47	1.27%	21,473
Apr 21, 2026	42.70	42.81	41.92	42.04	41.93	-1.20%	22,550
Apr 20, 2026	42.46	42.68	42.42	42.55	42.44	0.15%	30,690
Apr 17, 2026	42.37	42.64	42.20	42.48	42.38	1.01%	26,370
Apr 16, 2026	41.98	42.15	41.75	42.05	41.95	0.20%	14,245
Apr 15, 2026	42.24	42.24	41.79	41.97	41.87	-0.78%	30,006
Apr 14, 2026	42.29	42.32	41.76	42.30	42.20	1.02%	39,222
Apr 13, 2026	41.56	41.87	41.56	41.87	41.77	0.22%	10,974
Apr 10, 2026	41.87	42.12	41.69	41.78	41.68	0.39%	20,219
Apr 9, 2026	41.19	41.93	41.19	41.62	41.52	0.69%	19,640
Apr 8, 2026	41.15	41.33	40.90	41.33	41.23	3.66%	21,900
Apr 7, 2026	39.68	39.96	39.52	39.87	39.78	0.35%	15,438
Apr 6, 2026	39.73	39.95	39.55	39.73	39.64	-0.19%	20,635
Apr 2, 2026	39.02	40.02	39.02	39.81	39.71	0.05%	25,080
Apr 1, 2026	39.63	40.12	39.63	39.79	39.69	1.15%	89,982
Mar 31, 2026	38.64	39.54	38.62	39.34	39.24	2.62%	70,342
Mar 30, 2026	39.48	39.48	38.05	38.33	38.24	-1.90%	17,707
Mar 27, 2026	39.00	39.51	38.95	39.07	38.98	-0.02%	32,734
Mar 26, 2026	39.82	39.86	38.96	39.08	38.99	-2.55%	21,373
Mar 25, 2026	40.17	40.36	40.02	40.10	40.00	0.69%	12,329
Mar 24, 2026	38.87	40.01	38.87	39.83	39.73	1.42%	11,445
Mar 23, 2026	38.82	39.68	38.82	39.27	39.18	2.48%	16,685
Mar 20, 2026	39.77	39.77	38.06	38.32	38.23	-3.55%	21,545
Mar 19, 2026	39.01	39.76	38.90	39.73	39.63	0.50%	16,115
Mar 18, 2026	40.09	40.09	39.58	39.64	39.44	-0.97%	17,258
Mar 17, 2026	40.20	40.29	39.95	40.03	39.82	0.24%	17,719
Mar 16, 2026	39.94	40.12	39.65	39.93	39.73	1.05%	13,230
Mar 13, 2026	39.79	40.00	39.35	39.52	39.32	-0.13%	13,483
Mar 12, 2026	39.64	39.99	39.54	39.57	39.37	-1.04%	17,401
Mar 11, 2026	40.98	40.98	39.77	39.98	39.78	-0.42%	18,014
Mar 10, 2026	40.21	40.65	40.01	40.15	39.95	0.35%	44,836
Mar 9, 2026	38.98	40.07	38.75	40.01	39.81	1.66%	38,115
Mar 6, 2026	39.47	39.77	39.25	39.36	39.16	-1.85%	35,011
Mar 5, 2026	40.79	40.79	39.66	40.10	39.89	-2.32%	46,020
Mar 4, 2026	40.98	41.24	40.66	41.05	40.84	0.54%	96,267
Mar 3, 2026	40.88	41.09	39.88	40.83	40.62	-2.12%	49,079
Mar 2, 2026	41.03	41.91	41.03	41.71	41.50	0.22%	18,843
Feb 27, 2026	41.50	41.62	41.15	41.62	41.41	-0.36%	19,683
Feb 26, 2026	41.91	41.91	41.16	41.77	41.56	-0.38%	28,574
Feb 25, 2026	41.95	42.11	41.40	41.93	41.72	0.39%	36,733
Feb 24, 2026	41.10	41.88	41.08	41.77	41.56	1.78%	31,933
Feb 23, 2026	41.09	41.34	40.72	41.04	40.83	-0.26%	30,575
Feb 20, 2026	40.98	41.20	40.85	41.15	40.94	0.62%	12,630
Feb 19, 2026	40.55	40.93	40.38	40.89	40.68	0.74%	30,815
Feb 18, 2026	40.75	41.04	40.39	40.59	40.39	-0.25%	30,381
Feb 17, 2026	40.75	40.81	40.34	40.69	40.48	-0.12%	85,137
Feb 13, 2026	40.18	41.05	40.18	40.74	40.53	1.58%	49,766
Feb 12, 2026	40.67	41.14	40.11	40.11	39.90	-0.59%	28,447
Feb 11, 2026	40.30	40.53	39.98	40.35	40.14	1.32%	26,540
Feb 10, 2026	39.92	40.12	39.66	39.82	39.62	0.23%	37,817
Feb 9, 2026	39.03	39.90	39.00	39.73	39.53	1.82%	50,201
Feb 6, 2026	38.40	39.07	38.40	39.02	38.82	2.99%	55,179
Feb 5, 2026	37.82	38.15	37.72	37.89	37.69	-0.70%	16,699
Feb 4, 2026	39.15	39.15	37.70	38.15	37.96	-1.91%	35,737
Feb 3, 2026	38.43	39.06	38.36	38.89	38.70	2.16%	30,396