ALPS Electrification Infrastructure ETF (ELFY)
NASDAQ: ELFY · Real-Time Price · USD
29.91
+0.67 (2.30%)
At close: May 12, 2025, 4:00 PM
29.91
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
ELFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.90 | 29.97 | 29.81 | 29.91 | 29.91 | 2.30% | 3,286 |
| May 9, 2025 | 29.19 | 29.24 | 29.07 | 29.24 | 29.24 | 0.27% | 1,367 |
| May 8, 2025 | 29.30 | 29.31 | 29.11 | 29.16 | 29.16 | 0.46% | 2,863 |
| May 7, 2025 | 28.83 | 29.11 | 28.83 | 29.02 | 29.02 | 0.84% | 4,945 |
| May 6, 2025 | 28.84 | 28.91 | 28.67 | 28.78 | 28.78 | 0.37% | 4,153 |
| May 5, 2025 | 28.73 | 28.74 | 28.67 | 28.67 | 28.67 | -0.31% | 1,015 |
| May 2, 2025 | 28.85 | 28.85 | 28.76 | 28.76 | 28.76 | 1.70% | 1,153 |
| May 1, 2025 | 28.35 | 28.41 | 28.28 | 28.28 | 28.28 | 0.87% | 2,880 |
| Apr 30, 2025 | 27.56 | 28.04 | 27.56 | 28.04 | 28.04 | -1.03% | 5,378 |
| Apr 29, 2025 | 28.12 | 28.36 | 28.12 | 28.33 | 28.33 | 0.50% | 1,664 |
| Apr 28, 2025 | 28.13 | 28.19 | 28.02 | 28.19 | 28.19 | 0.46% | 14,058 |
| Apr 25, 2025 | 28.03 | 28.08 | 27.96 | 28.06 | 28.06 | 0.17% | 1,993 |
| Apr 24, 2025 | 27.49 | 28.06 | 27.49 | 28.01 | 28.01 | 2.31% | 4,509 |
| Apr 23, 2025 | 27.95 | 27.95 | 27.27 | 27.38 | 27.38 | 1.31% | 3,227 |
| Apr 22, 2025 | 26.94 | 27.03 | 26.84 | 27.03 | 27.03 | 2.97% | 201 |
| Apr 21, 2025 | 26.52 | 26.52 | 26.25 | 26.25 | 26.25 | -2.68% | 743 |
| Apr 17, 2025 | 27.04 | 27.25 | 26.97 | 26.97 | 26.97 | 0.78% | 4,315 |
| Apr 16, 2025 | 26.97 | 26.98 | 26.50 | 26.76 | 26.76 | -0.89% | 10,106 |
| Apr 15, 2025 | 27.20 | 27.26 | 26.98 | 27.00 | 27.00 | -0.05% | 12,293 |
| Apr 14, 2025 | 26.98 | 27.12 | 26.97 | 27.02 | 27.02 | 1.66% | 111,070 |
| Apr 11, 2025 | 26.06 | 26.58 | 26.05 | 26.58 | 26.58 | 1.75% | 10,696 |