Dark

ELFY
ALPS Electrification Infrastructure ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 1:54:46 PM EDT

42.34USD+1.352%(+0.56)33,273

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

42.23USD-0.260%(-0.11)13,228

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	42.1300	42.4419	41.7381	42.2300	+1.563%	33,275	0.000%
2026-08-06	41.7800	42.2400	41.5600	41.5800	-0.407%	26,688	+1.563%
2026-08-05	42.1700	42.3500	41.7500	41.7500	-0.996%	14,318	+1.150%
2026-08-04	41.8500	42.4050	41.5400	42.1700	+2.018%	14,127	+0.142%
2026-08-03	40.4200	41.3367	40.4200	41.3357	+1.429%	21,990	+2.164%
2026-07-31	41.2900	41.3820	40.6516	40.7532	+0.092%	18,269	+3.624%
2026-07-30	40.2800	40.7350	40.2750	40.7159	+3.575%	60,081	+3.719%
2026-07-29	40.4500	40.4500	39.2500	39.3105	-2.686%	67,739	+7.427%
2026-07-28	40.7800	40.7800	40.1000	40.3955	-1.976%	70,780	+4.541%
2026-07-27	41.9000	41.9000	40.7802	41.2100	-0.771%	17,042	+2.475%
2026-07-24	42.3000	42.3000	41.5200	41.5300	-1.729%	108,968	+1.686%
2026-07-23	41.9100	42.3740	41.9100	42.2609	+0.170%	13,969	-0.073%
2026-07-22	41.7300	42.2510	41.7300	42.1892	+0.957%	21,786	+0.097%
2026-07-21	41.7600	41.8900	41.4300	41.7891	+1.255%	22,329	+1.055%
2026-07-20	41.6400	41.7050	41.2200	41.2711	-0.195%	67,073	+2.323%
2026-07-17	41.1200	41.7015	40.9100	41.3519	-0.455%	43,830	+2.123%
2026-07-16	41.8400	41.9600	41.3000	41.5408	-1.888%	95,058	+1.659%
2026-07-15	42.7800	42.9900	41.7600	42.3400	-0.657%	30,126	-0.260%
2026-07-14	42.6700	42.8650	42.4100	42.6200	+1.062%	12,219	-0.915%
2026-07-13	42.5800	42.6500	42.0900	42.1722	-1.167%	24,461	+0.137%
2026-07-10	42.5800	42.8700	42.4400	42.6700	-0.047%	18,999	-1.031%
2026-07-09	42.8800	43.1300	42.6900	42.6900	+0.827%	23,611	-1.078%
2026-07-08	42.1300	42.5463	42.0000	42.3400	-0.142%	56,760	-0.260%
2026-07-07	42.9500	42.9500	42.1800	42.4000	-2.026%	333,207	-0.401%
2026-07-06	43.2100	43.7750	43.2100	43.2770	+0.691%	46,422	-2.419%
2026-07-02	43.8600	44.0500	42.5777	42.9800	-1.590%	49,453	-1.745%
2026-07-01	44.5600	44.5600	43.6745	43.6745	-2.819%	70,027	-3.307%
2026-06-30	44.7400	45.1100	44.5550	44.9413	+0.588%	34,705	-6.033%
2026-06-29	44.6100	44.6901	43.9650	44.6784	+0.722%	29,252	-5.480%
2026-06-26	44.3900	44.6799	44.1500	44.3580	-1.189%	27,601	-4.797%
2026-06-25	44.8900	45.2100	44.5600	44.8919	+1.428%	41,298	-5.930%
2026-06-24	44.2800	44.6700	43.9210	44.2600	-0.232%	32,057	-4.587%
2026-06-23	44.1500	44.7827	43.8900	44.3631	-2.499%	62,659	-4.808%
2026-06-22	45.0400	45.6600	45.0000	45.5000	+1.585%	118,811	-7.187%
2026-06-18	44.7400	44.9100	44.2804	44.7900	+1.703%	50,727	-5.716%
2026-06-17	44.4500	44.9200	44.0000	44.0400	-0.878%	22,757	-4.110%
2026-06-16	44.7100	45.1600	44.3055	44.4300	-0.336%	21,691	-4.952%
2026-06-15	44.6800	44.8700	44.4700	44.5800	+1.655%	53,136	-5.271%
2026-06-12	43.4300	44.1165	43.3800	43.8540	+1.514%	25,609	-3.703%
2026-06-11	42.3600	43.4500	42.3600	43.2000	+2.857%	38,920	-2.245%
2026-06-10	42.8200	43.3600	42.0000	42.0000	-2.484%	111,544	+0.548%
2026-06-09	43.8800	44.1700	42.2200	43.0700	-1.102%	51,491	-1.950%
2026-06-08	44.3000	44.3000	43.5000	43.5500	-0.069%	24,545	-3.031%
2026-06-05	44.8200	44.8200	43.4200	43.5800	-4.009%	61,708	-3.098%
2026-06-04	44.8500	45.5700	44.6600	45.4000	+0.204%	47,397	-6.982%
2026-06-03	45.6400	45.9200	45.2300	45.3075	-0.670%	80,031	-6.792%
2026-06-02	44.3200	45.6131	44.3200	45.6131	+3.417%	48,155	-7.417%
2026-06-01	44.1900	44.4030	43.7700	44.1060	-0.923%	32,526	-4.253%
2026-05-29	44.8300	44.8300	44.2119	44.5167	-0.725%	22,955	-5.137%
2026-05-28	44.9500	45.2600	44.5950	44.8420	-0.616%	29,662	-5.825%
2026-05-27	45.3200	45.3708	44.7800	45.1200	-0.018%	88,485	-6.405%
2026-05-26	44.9600	45.2536	44.8301	45.1281	+1.919%	27,858	-6.422%
2026-05-22	44.0200	44.3700	43.7850	44.2784	+1.325%	18,702	-4.626%
2026-05-21	43.0700	43.8399	42.9800	43.6992	+1.469%	41,118	-3.362%
2026-05-20	42.6800	43.2300	42.5900	43.0665	+1.238%	39,165	-1.942%
2026-05-19	42.5800	42.7500	41.8200	42.5400	-0.831%	49,017	-0.729%
2026-05-18	44.0200	44.0600	42.5001	42.8964	-2.397%	103,680	-1.554%
2026-05-15	44.5500	44.5500	43.7500	43.9500	-2.251%	28,566	-3.914%
2026-05-14	44.9200	45.0200	44.5000	44.9622	+0.699%	39,256	-6.077%
2026-05-13	44.9100	44.9800	44.2300	44.6500	+0.112%	24,487	-5.420%
2026-05-12	44.7000	44.7000	43.6200	44.6000	-0.435%	47,884	-5.314%
2026-05-11	44.0000	45.0000	44.0000	44.7950	+2.420%	121,903	-5.726%
2026-05-08	44.3200	44.3200	43.6122	43.7367	-0.531%	42,347	-3.445%
2026-05-07	45.0500	45.0500	43.6800	43.9700	-2.287%	50,078	-3.957%
2026-05-06	45.0200	45.1100	44.4250	44.9990	+0.720%	37,478	-6.153%
2026-05-05	44.3300	44.9533	44.3300	44.6775	+2.089%	36,758	-5.478%
2026-05-04	43.9200	44.1999	43.5000	43.7634	-0.651%	32,637	-3.504%
2026-05-01	44.1900	44.4500	43.7700	44.0500	+0.709%	27,554	-4.132%
2026-04-30	42.7100	43.8399	42.7100	43.7400	+3.504%	22,182	-3.452%
2026-04-29	42.7800	42.8300	42.1550	42.2594	-0.683%	21,353	-0.070%
2026-04-28	42.6200	42.8106	42.0600	42.5500	-1.526%	48,498	-0.752%
2026-04-27	43.0800	43.2900	42.7500	43.2092	+0.330%	224,542	-2.266%
2026-04-24	43.3200	43.3300	42.8600	43.0672	+0.067%	21,618	-1.944%
2026-04-23	42.5700	43.2000	42.5000	43.0385	+1.104%	18,816	-1.879%
2026-04-22	42.5800	42.8994	42.1500	42.5684	+1.269%	21,474	-0.795%
2026-04-21	42.7000	42.8100	41.9200	42.0351	-1.199%	22,550	+0.464%
2026-04-20	42.4600	42.6800	42.4150	42.5453	+0.152%	30,691	-0.741%
2026-04-17	42.3700	42.6390	42.2000	42.4807	+1.015%	26,370	-0.590%
2026-04-16	41.9800	42.1500	41.7522	42.0539	+0.195%	14,245	+0.419%
2026-04-15	42.2400	42.2400	41.7900	41.9720	-0.775%	30,007	+0.615%
2026-04-14	42.2900	42.3200	41.7601	42.3000	+1.025%	39,222	-0.165%
2026-04-13	41.5600	41.8709	41.5600	41.8709	+0.219%	10,974	+0.858%
2026-04-10	41.8700	42.1199	41.6900	41.7795	+0.392%	20,219	+1.078%
2026-04-09	41.1900	41.9300	41.1900	41.6163	+0.693%	19,640	+1.475%
2026-04-08	41.1500	41.3300	40.9000	41.3300	+3.656%	21,900	+2.178%
2026-04-07	39.6800	39.9568	39.5150	39.8724	+0.353%	15,438	+5.913%
2026-04-06	39.7300	39.9500	39.5500	39.7322	-0.191%	20,636	+6.287%
2026-04-02	39.0200	40.0199	39.0200	39.8082	+0.053%	25,081	+6.084%
2026-04-01	39.6300	40.1199	39.6300	39.7872	+1.147%	89,982	+6.140%
2026-03-31	38.6400	39.5399	38.6150	39.3361	+2.625%	70,343	+7.357%
2026-03-30	39.4800	39.4800	38.0500	38.3300	-1.899%	17,707	+10.175%
2026-03-27	39.0000	39.5100	38.9500	39.0721	-0.020%	32,735	+8.082%
2026-03-26	39.8200	39.8600	38.9600	39.0800	-2.548%	21,373	+8.060%
2026-03-25	40.1700	40.3599	40.0200	40.1016	+0.691%	12,329	+5.308%
2026-03-24	38.8700	40.0138	38.8700	39.8264	+1.417%	11,446	+6.035%
2026-03-23	38.8200	39.6799	38.8200	39.2700	+2.483%	16,685	+7.538%
2026-03-20	39.7700	39.7700	38.0600	38.3185	-3.554%	21,545	+10.208%
2026-03-19	39.0100	39.7634	38.9000	39.7307	+0.236%	16,115	+6.291%
2026-03-18	40.0900	40.0900	39.5800	39.6371	-0.972%	17,258	+6.542%
2026-03-17	40.2000	40.2894	39.9500	40.0263	+0.240%	17,719	+5.506%
2026-03-16	39.9400	40.1200	39.6500	39.9306	+1.052%	13,231	+5.758%
2026-03-13	39.7900	40.0000	39.3501	39.5148	-0.128%	13,483	+6.871%
2026-03-12	39.6400	39.9893	39.5400	39.5656	-1.039%	17,402	+6.734%
2026-03-11	40.9800	40.9800	39.7656	39.9809	-0.421%	18,015	+5.625%
2026-03-10	40.2100	40.6495	40.0100	40.1500	+0.348%	44,837	+5.181%
2026-03-09	38.9800	40.0700	38.7500	40.0108	+1.665%	38,116	+5.547%
2026-03-06	39.4700	39.7700	39.2501	39.3556	-1.848%	35,011	+7.304%
2026-03-05	40.7900	40.7900	39.6613	40.0967	-2.318%	46,020	+5.320%
2026-03-04	40.9800	41.2400	40.6550	41.0483	+0.539%	96,268	+2.879%
2026-03-03	40.8800	41.0899	39.8815	40.8283	-2.120%	49,080	+3.433%
2026-03-02	41.2250	41.9100	41.1900	41.7128	+0.223%	17,975	+1.240%
2026-02-27	41.5000	41.6200	41.1500	41.6200	-0.359%	19,683	+1.466%
2026-02-26	41.9100	41.9100	41.1600	41.7700	-0.382%	28,574	+1.101%
2026-02-25	41.9500	42.1094	41.4000	41.9300	+0.388%	36,734	+0.715%
2026-02-24	41.1000	41.8799	41.0800	41.7678	+1.783%	31,933	+1.107%
2026-02-23	41.0900	41.3355	40.7200	41.0363	-0.264%	30,576	+2.909%
2026-02-20	40.9800	41.2000	40.8446	41.1450	+0.623%	12,630	+2.637%
2026-02-19	40.5500	40.9300	40.3800	40.8903	+0.740%	30,815	+3.276%
2026-02-18	40.7500	41.0400	40.3850	40.5900	-0.246%	30,381	+4.040%
2026-02-17	40.7500	40.8050	40.3395	40.6900	-0.119%	85,137	+3.785%
2026-02-13	40.1800	41.0499	40.1800	40.7384	+1.578%	49,766	+3.661%
2026-02-12	40.6700	41.1427	40.1057	40.1057	-0.594%	28,447	+5.297%
2026-02-11	40.3000	40.5342	39.9800	40.3454	+1.319%	26,540	+4.671%
2026-02-10	39.9200	40.1182	39.6600	39.8200	+0.230%	37,817	+6.052%
2026-02-09	39.0300	39.8999	39.0000	39.7286	+1.823%	49,978	+6.296%
2026-02-06	38.4000	39.0700	38.4000	39.0172	+2.989%	55,179	+8.234%
2026-02-05	37.8200	38.1500	37.7200	37.8847	-0.701%	16,699	+11.470%
2026-02-04	39.1500	39.1500	37.7000	38.1522	-1.905%	35,737	+10.688%
2026-02-03	38.4300	39.0599	38.3600	38.8933	+2.163%	30,396	+8.579%
2026-02-02	37.9400	38.1699	37.9174	38.0700	+0.333%	27,078	+10.927%
2026-01-30	38.2700	38.6300	37.7019	37.9436	-1.801%	27,999	+11.297%
2026-01-29	38.9000	39.0700	38.1301	38.6394	-0.311%	40,021	+9.293%
2026-01-28	38.5300	38.7700	38.3800	38.7600	+0.675%	31,305	+8.953%
2026-01-27	37.9000	38.5100	37.9000	38.5000	+1.856%	28,866	+9.688%
2026-01-26	37.9000	38.1500	37.7400	37.7986	+0.117%	97,702	+11.724%
2026-01-23	38.0400	38.0400	37.6644	37.7546	-0.855%	44,362	+11.854%
2026-01-22	38.3000	38.5600	37.8440	38.0800	+0.254%	33,339	+10.898%
2026-01-21	37.8200	38.1000	37.4400	37.9837	+1.499%	60,143	+11.179%
2026-01-20	37.5000	37.8400	37.3500	37.4227	-0.949%	34,925	+12.846%
2026-01-16	37.5300	37.9590	37.4500	37.7813	+0.643%	37,784	+11.775%
2026-01-15	37.2800	37.9999	37.2800	37.5400	+1.390%	40,567	+12.493%
2026-01-14	36.7700	37.1600	36.7700	37.0253	+0.392%	89,209	+14.057%
2026-01-13	36.5900	37.0012	36.5900	36.8807	+0.792%	32,971	+14.504%
2026-01-12	36.1300	36.6400	36.1300	36.5909	+0.859%	29,592	+15.411%
2026-01-09	36.1900	36.5307	36.1900	36.2791	+1.283%	108,349	+16.403%
2026-01-08	35.8700	36.1550	35.7600	35.8194	-0.540%	19,505	+17.897%
2026-01-07	36.3800	36.3800	35.9001	36.0140	-1.507%	48,897	+17.260%
2026-01-06	36.2900	36.5900	36.0686	36.5650	+0.549%	59,322	+15.493%
2026-01-05	36.2000	36.5800	36.0700	36.3654	+0.720%	104,167	+16.127%
2026-01-02	35.2600	36.1750	35.2600	36.1055	+2.584%	25,656	+16.963%
2025-12-31	35.7000	35.7000	35.1959	35.1959	-0.737%	10,375	+19.986%
2025-12-30	35.5800	35.5800	35.4100	35.4572	-0.204%	11,885	+19.101%
2025-12-29	35.5000	35.6600	35.4700	35.5297	-0.505%	8,450	+18.858%
2025-12-26	35.8100	35.8100	35.5800	35.7100	-0.147%	8,067	+18.258%
2025-12-24	35.7100	35.7650	35.6095	35.7627	+0.173%	4,494	+18.084%
2025-12-23	35.4900	35.8000	35.4500	35.7009	+0.459%	39,813	+18.288%
2025-12-22	35.3800	35.6099	35.3000	35.5378	+1.057%	16,098	+18.831%
2025-12-19	35.1000	35.4050	35.1000	35.1660	+0.465%	27,260	+20.088%
2025-12-18	35.0600	35.3350	34.8900	35.0031	+0.726%	29,973	+20.646%
2025-12-17	35.4000	36.1000	34.6700	34.7509	-1.925%	17,537	+21.522%
2025-12-16	35.7300	35.7499	35.2000	35.4329	-0.743%	44,722	+19.183%
2025-12-15	36.0500	36.0500	35.6100	35.6983	+0.039%	47,147	+18.297%
2025-12-12	36.6900	36.6900	35.5000	35.6844	-2.693%	22,014	+18.343%
2025-12-11	36.2400	36.7300	36.0331	36.6720	+1.031%	18,423	+15.156%
2025-12-10	36.1200	36.4100	35.9250	36.2977	+0.551%	10,716	+16.343%
2025-12-09	36.0400	36.4050	36.0400	36.0988	-0.004%	38,761	+16.984%
2025-12-08	36.5800	36.5800	36.0800	36.1003	-0.649%	19,839	+16.980%
2025-12-05	36.5000	36.5062	36.2800	36.3361	-0.319%	32,480	+16.221%
2025-12-04	35.8300	36.5400	35.8300	36.4524	+1.480%	27,884	+15.850%
2025-12-03	35.7700	35.9650	35.5300	35.9206	+0.281%	25,874	+17.565%
2025-12-02	36.0200	36.0500	35.7300	35.8200	-0.167%	18,668	+17.895%
2025-12-01	36.2500	36.2500	35.8300	35.8800	-1.806%	16,657	+17.698%
2025-11-28	36.1800	36.5400	36.1800	36.5400	+1.079%	7,798	+15.572%
2025-11-26	35.8600	36.2900	35.8600	36.1500	+1.346%	17,945	+16.819%
2025-11-25	35.5300	35.6700	35.1808	35.6700	+0.507%	28,430	+18.391%
2025-11-24	35.0100	35.5115	34.9600	35.4900	+1.926%	429,113	+18.991%
2025-11-21	34.8200	35.0790	34.3100	34.8194	+0.890%	270,290	+21.283%
2025-11-20	36.0400	36.1150	34.4900	34.5122	-2.535%	37,766	+22.363%
2025-11-19	35.3800	35.6700	35.2850	35.4099	+0.306%	17,804	+19.260%
2025-11-18	35.2700	35.6050	35.0998	35.3020	-0.220%	43,861	+19.625%
2025-11-17	35.6700	35.8599	35.2361	35.3800	-0.806%	10,539	+19.361%
2025-11-14	35.1200	35.9684	35.0200	35.6674	+0.189%	19,676	+18.399%
2025-11-13	36.4600	36.4700	35.4380	35.6000	-2.833%	50,389	+18.624%
2025-11-12	36.7400	36.7800	36.5334	36.6379	+0.371%	12,265	+15.263%
2025-11-11	36.8800	36.8800	36.4005	36.5025	-1.050%	17,899	+15.691%
2025-11-10	36.9900	37.0000	36.4850	36.8900	+1.237%	12,340	+14.475%
2025-11-07	35.9200	36.4394	35.5700	36.4394	+0.439%	21,971	+15.891%
2025-11-06	36.7500	36.8000	36.1860	36.2800	-0.983%	17,994	+16.400%
2025-11-05	36.1400	36.8150	36.1400	36.6400	+1.953%	17,706	+15.257%
2025-11-04	36.1500	36.2700	35.9383	35.9383	-1.863%	36,565	+17.507%
2025-11-03	36.7800	36.7800	36.2815	36.6205	-0.135%	19,335	+15.318%
2025-10-31	36.8300	36.8300	36.4000	36.6700	+0.082%	11,444	+15.162%
2025-10-30	37.1300	37.2050	36.6040	36.6400	-1.323%	29,139	+15.257%
2025-10-29	37.0500	37.5299	37.0299	37.1311	+0.680%	30,872	+13.732%
2025-10-28	37.1600	37.1600	36.7135	36.8803	-0.726%	15,937	+14.506%
2025-10-27	37.4200	37.4200	36.8601	37.1500	+0.054%	27,227	+13.674%
2025-10-24	37.0700	37.2100	37.0500	37.1300	+1.670%	9,830	+13.736%
2025-10-23	36.2000	36.6574	36.2000	36.5200	+1.357%	22,195	+15.635%
2025-10-22	36.7400	36.7400	35.8000	36.0312	-1.672%	15,194	+17.204%
2025-10-21	37.0600	37.0600	36.5500	36.6438	-0.922%	44,960	+15.245%
2025-10-20	37.0400	37.1715	36.9030	36.9849	+1.107%	18,488	+14.182%
2025-10-17	36.7600	36.8200	36.4000	36.5800	-0.774%	24,361	+15.446%
2025-10-16	37.5200	37.5300	36.7509	36.8655	-1.096%	23,069	+14.552%
2025-10-15	37.3400	37.6000	36.9300	37.2740	+1.019%	30,297	+13.296%
2025-10-14	36.3600	37.1600	36.1200	36.8981	+0.522%	23,064	+14.450%
2025-10-13	36.3800	36.8500	36.3800	36.7065	+2.873%	21,743	+15.048%
2025-10-10	36.5200	36.7600	35.6796	35.6814	-2.106%	33,363	+18.353%
2025-10-09	36.9000	36.9000	36.3958	36.4489	-0.749%	18,294	+15.861%
2025-10-08	36.3700	36.7241	36.3700	36.7241	+1.241%	14,008	+14.993%
2025-10-07	36.7000	36.7200	36.1200	36.2741	-0.619%	18,368	+16.419%
2025-10-06	36.5900	36.6500	36.4200	36.5002	+0.676%	26,387	+15.698%
2025-10-03	36.2100	36.5100	36.1968	36.2552	+0.486%	75,923	+16.480%
2025-10-02	36.1600	36.2000	35.8750	36.0800	+0.120%	96,259	+17.045%
2025-10-01	35.7500	36.1100	35.6900	36.0366	+0.661%	11,428	+17.186%
2025-09-30	35.5400	35.8000	35.4105	35.8000	+0.800%	22,950	+17.961%
2025-09-29	35.5150	35.6085	35.4323	35.5159	+0.369%	16,801	+18.904%
2025-09-26	35.1800	35.3900	35.1300	35.3854	+0.883%	8,550	+19.343%
2025-09-25	35.0000	35.1700	34.7250	35.0757	-1.362%	22,408	+20.397%
2025-09-24	35.7000	35.7000	35.5272	35.5600	-0.196%	18,721	+18.757%
2025-09-23	35.7200	35.7960	35.5150	35.6300	-0.090%	7,910	+18.524%
2025-09-22	35.2900	35.7100	35.2000	35.6622	+1.057%	14,796	+18.417%
2025-09-19	35.1700	35.3800	35.0150	35.2892	+0.776%	11,646	+19.668%
2025-09-18	34.6900	35.1600	34.5905	35.0175	+1.090%	17,399	+20.597%
2025-09-17	34.6300	34.7800	34.4950	34.6400	+0.305%	13,104	+21.911%
2025-09-16	34.9800	34.9800	34.5000	34.5346	-1.217%	16,322	+22.283%
2025-09-15	34.6900	35.0100	34.6900	34.9600	+0.807%	7,467	+20.795%
2025-09-12	34.7100	34.8000	34.6100	34.6800	-0.288%	32,090	+21.770%
2025-09-11	34.4900	34.7837	34.4286	34.7800	+1.017%	192,872	+21.420%
2025-09-10	34.0600	34.5100	34.0600	34.4300	+1.774%	17,514	+22.655%
2025-09-09	33.8800	33.8800	33.6500	33.8300	+0.178%	17,436	+24.830%
2025-09-08	33.8700	33.8700	33.6814	33.7700	-0.156%	7,563	+25.052%
2025-09-05	34.0600	34.0600	33.4000	33.8228	-0.139%	12,285	+24.857%
2025-09-04	33.7500	33.8700	33.5800	33.8700	+0.762%	10,009	+24.683%
2025-09-03	33.6700	33.7099	33.4700	33.6137	-0.167%	11,710	+25.633%
2025-09-02	33.7400	33.7400	33.3300	33.6700	-0.592%	18,971	+25.423%
2025-08-29	34.2700	34.2700	33.8300	33.8705	-1.046%	18,178	+24.681%
2025-08-28	34.2300	34.3090	34.1300	34.2287	+0.398%	73,151	+23.376%
2025-08-27	34.0800	34.5600	34.0200	34.0931	+0.018%	19,645	+23.867%
2025-08-26	33.9700	34.1400	33.9580	34.0870	+0.690%	16,841	+23.889%
2025-08-25	34.0300	34.0900	33.8100	33.8534	-0.581%	18,198	+24.744%
2025-08-22	33.7100	34.2691	33.7050	34.0513	+1.622%	13,658	+24.019%
2025-08-21	33.5900	33.7100	33.3900	33.5079	-0.269%	11,609	+26.030%
2025-08-20	33.6700	33.7690	33.3378	33.5982	-0.448%	15,193	+25.691%
2025-08-19	33.9000	33.9100	33.6700	33.7494	-0.223%	16,685	+25.128%
2025-08-18	33.9000	33.9000	33.7801	33.8247	+0.240%	29,529	+24.850%
2025-08-15	34.0100	34.0100	33.7000	33.7437	-0.546%	14,453	+25.149%
2025-08-14	34.0800	34.1600	33.8800	33.9291	-1.541%	21,724	+24.465%
2025-08-13	34.5200	34.5200	34.0314	34.4600	+0.262%	169,034	+22.548%
2025-08-12	33.9900	34.3700	33.9020	34.3700	+1.658%	11,840	+22.869%
2025-08-11	34.1300	34.1300	33.7700	33.8094	-0.611%	21,566	+24.906%
2025-08-08	34.2000	34.2000	33.9000	34.0172	-0.184%	19,478	+24.143%
2025-08-07	34.1700	34.2150	33.9000	34.0800	+0.605%	9,418	+23.914%
2025-08-06	34.0700	34.0700	33.7700	33.8750	-0.518%	34,158	+24.664%
2025-08-05	34.3600	34.4200	33.8468	34.0515	-0.458%	16,151	+24.018%
2025-08-04	33.9900	34.2200	33.9900	34.2082	+1.363%	36,627	+23.450%
2025-08-01	33.7200	33.9100	33.1100	33.7482	-0.851%	26,394	+25.133%
2025-07-31	34.0200	34.3500	33.9100	34.0379	+0.571%	26,358	+24.068%
2025-07-30	33.8900	34.2400	33.6500	33.8448	+0.489%	21,823	+24.775%
2025-07-29	33.7200	33.8100	33.5701	33.6801	+0.355%	11,160	+25.386%
2025-07-28	33.8800	33.8800	33.4700	33.5608	-0.421%	18,437	+25.831%
2025-07-25	33.4200	33.7400	33.4200	33.7028	+1.166%	20,285	+25.301%
2025-07-24	33.2900	33.6500	33.2200	33.3143	+0.210%	23,946	+26.762%
2025-07-23	33.2900	33.4100	33.0800	33.2444	+0.937%	16,413	+27.029%
2025-07-22	32.8600	33.0000	32.6000	32.9357	+0.456%	11,425	+28.220%
2025-07-21	33.2000	33.2000	32.7400	32.7862	-0.749%	16,534	+28.804%
2025-07-18	32.8700	33.1000	32.8700	33.0337	+1.088%	13,969	+27.839%
2025-07-17	32.3800	32.7400	32.3800	32.6783	+1.177%	38,369	+29.229%
2025-07-16	32.2900	32.3500	32.0200	32.2983	+0.274%	15,823	+30.750%
2025-07-15	32.5900	32.5900	32.0967	32.2100	-1.889%	20,472	+31.108%
2025-07-14	32.3300	32.8300	32.2100	32.8300	+1.672%	18,099	+28.632%
2025-07-11	32.1800	32.5300	32.0300	32.2900	-0.124%	61,953	+30.784%
2025-07-10	32.1700	32.4000	32.0087	32.3300	+0.466%	25,140	+30.622%
2025-07-09	32.1500	32.1899	31.8700	32.1800	+0.688%	11,031	+31.231%
2025-07-08	32.2200	32.2200	31.8180	31.9600	-0.745%	15,045	+32.134%
2025-07-07	32.3000	32.3300	32.0200	32.2000	-0.441%	18,967	+31.149%
2025-07-03	32.1800	32.4000	32.1800	32.3426	+1.101%	13,869	+30.571%
2025-07-02	31.9200	32.0592	31.7900	31.9904	+0.378%	49,657	+32.008%
2025-07-01	32.0100	32.0100	31.6150	31.8700	-0.500%	14,172	+32.507%
2025-06-30	31.9300	32.1300	31.7800	32.0300	+0.565%	22,213	+31.845%
2025-06-27	31.9900	32.0900	31.7002	31.8500	+0.063%	60,386	+32.590%
2025-06-26	31.4800	31.8300	31.4800	31.8300	+1.865%	15,477	+32.674%
2025-06-25	31.5700	31.5700	31.1800	31.2471	-0.929%	20,152	+35.149%
2025-06-24	31.3000	31.5400	31.2491	31.5400	+1.285%	24,002	+33.893%
2025-06-23	30.8100	31.1400	30.8100	31.1400	+0.875%	13,733	+35.613%
2025-06-20	31.3700	31.3700	30.7500	30.8700	-2.526%	66,235	+36.799%
2025-06-18	30.9300	31.6700	30.8800	31.6700	+2.625%	25,510	+33.344%
2025-06-17	31.0500	31.1100	30.7976	30.8600	-1.311%	14,500	+36.844%
2025-06-16	31.3400	31.4900	31.1000	31.2700	+0.741%	14,901	+35.050%
2025-06-13	31.0500	31.1500	30.8800	31.0400	-0.767%	16,047	+36.050%
2025-06-12	31.0600	31.2800	31.0600	31.2800	+0.739%	14,864	+35.006%
2025-06-11	31.0900	31.1600	30.9568	31.0506	+0.487%	34,648	+36.004%
2025-06-10	31.1000	31.1000	30.6900	30.9000	-0.073%	30,307	+36.667%
2025-06-09	31.2100	31.2600	30.8900	30.9226	-0.393%	75,141	+36.567%
2025-06-06	31.0800	31.0800	30.8784	31.0447	+0.696%	27,319	+36.030%
2025-06-05	30.9800	30.9800	30.7100	30.8300	+0.016%	16,685	+36.977%
2025-06-04	31.1600	31.1600	30.8200	30.8250	-0.677%	26,132	+36.999%
2025-06-03	30.8500	31.1099	30.6500	31.0350	+1.455%	77,150	+36.072%
2025-06-02	30.5800	30.6200	30.2180	30.5900	+0.262%	57,560	+38.052%
2025-05-30	30.4300	30.6500	30.1900	30.5100	+0.066%	75,467	+38.414%
2025-05-29	30.6700	30.6700	30.3400	30.4900	+0.395%	32,325	+38.504%
2025-05-28	30.8600	30.8600	30.3700	30.3700	-1.332%	45,957	+39.052%
2025-05-27	30.7400	30.9600	30.5664	30.7800	+1.626%	88,804	+37.199%
2025-05-23	29.9600	30.3300	29.9350	30.2875	+1.090%	10,076	+39.430%
2025-05-22	30.0800	30.1300	29.7588	29.9609	-0.889%	20,462	+40.950%
2025-05-21	30.6600	30.6900	30.1522	30.2297	-1.596%	136,942	+39.697%
2025-05-20	30.7200	32.0400	30.7200	30.7200	+0.228%	56,678	+37.467%
2025-05-19	30.4300	30.6900	30.3768	30.6500	-0.317%	20,805	+37.781%
2025-05-16	30.6100	30.7900	30.4300	30.7474	+0.669%	20,139	+37.345%
2025-05-15	30.2700	30.6300	30.2700	30.5430	+0.619%	23,592	+38.264%
2025-05-14	30.2750	30.3599	30.1000	30.3550	-0.328%	10,671	+39.120%
2025-05-13	30.1100	30.5300	30.1100	30.4550	+1.832%	9,253	+38.664%
2025-05-12	29.9000	29.9680	29.8050	29.9071	+2.296%	3,286	+41.204%
2025-05-09	29.1872	29.2358	29.0700	29.2358	+0.273%	1,367	+44.446%
2025-05-08	29.3000	29.3062	29.1100	29.1562	+0.463%	2,863	+44.841%
2025-05-07	28.8324	29.1132	28.8324	29.0217	+0.842%	4,945	+45.512%
2025-05-06	28.8400	28.9100	28.6700	28.7794	+0.366%	4,153	+46.737%
2025-05-05	28.7300	28.7388	28.6744	28.6744	-0.309%	1,015	+47.274%
2025-05-02	28.8500	28.8500	28.7634	28.7634	+1.701%	1,153	+46.819%
2025-05-01	28.3500	28.4100	28.2822	28.2822	+0.872%	2,880	+49.317%
2025-04-30	27.5555	28.0376	27.5555	28.0376	-1.029%	5,378	+50.619%
2025-04-29	28.1200	28.3600	28.1200	28.3290	+0.505%	1,664	+49.070%
2025-04-28	28.1300	28.1900	28.0200	28.1867	+0.457%	14,058	+49.822%
2025-04-25	28.0300	28.0800	27.9600	28.0585	+0.173%	1,993	+50.507%
2025-04-24	27.4900	28.0600	27.4900	28.0101	+2.308%	4,509	+50.767%
2025-04-23	27.9500	27.9500	27.2700	27.3782	+1.308%	3,227	+54.247%
2025-04-22	26.9400	27.0246	26.8400	27.0246	+2.966%	201	+56.265%
2025-04-21	26.5200	26.5200	26.2462	26.2462	-2.680%	743	+60.899%
2025-04-17	27.0400	27.2465	26.9691	26.9691	+0.778%	4,315	+56.587%
2025-04-16	26.9700	26.9800	26.5000	26.7609	-0.890%	10,106	+57.805%
2025-04-15	27.2000	27.2600	26.9800	27.0012	-0.051%	12,293	+56.400%
2025-04-14	26.9800	27.1200	26.9700	27.0150	+1.655%	111,070	+56.321%
2025-04-11	26.0600	26.5753	26.0500	26.5753	+1.751%	10,696	+58.907%
2025-04-10	26.3300	26.4500	25.5300	26.1179	0.000%	241,130	+61.690%

.dark-mode .rr3Tv4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rr3Tv4{ color: #333333; background-color: white; border: 2px solid #333333; }ELFYALPS Electrification Infrastructure ETFstock NASDAQ ETF

ELFY
ALPS Electrification Infrastructure ETF
stock NASDAQ ETF