ALPS Electrification Infrastructure ETF (ELFY)
NASDAQ: ELFY · Real-Time Price · USD
31.85
+0.02 (0.06%)
At close: Jun 27, 2025, 4:00 PM
31.85
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
ELFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.99 | 32.09 | 31.70 | 31.85 | 31.85 | 0.06% | 60,386 |
| Jun 26, 2025 | 31.48 | 31.83 | 31.48 | 31.83 | 31.83 | 1.87% | 15,477 |
| Jun 25, 2025 | 31.57 | 31.57 | 31.18 | 31.25 | 31.25 | -0.93% | 20,152 |
| Jun 24, 2025 | 31.30 | 31.54 | 31.25 | 31.54 | 31.54 | 1.28% | 24,002 |
| Jun 23, 2025 | 30.81 | 31.14 | 30.81 | 31.14 | 31.14 | 0.87% | 13,733 |
| Jun 20, 2025 | 31.37 | 31.37 | 30.75 | 30.87 | 30.87 | -2.53% | 66,235 |
| Jun 18, 2025 | 30.93 | 31.67 | 30.88 | 31.67 | 31.62 | 2.62% | 25,510 |
| Jun 17, 2025 | 31.05 | 31.11 | 30.80 | 30.86 | 30.81 | -1.31% | 14,500 |
| Jun 16, 2025 | 31.34 | 31.49 | 31.10 | 31.27 | 31.22 | 0.74% | 14,901 |
| Jun 13, 2025 | 31.05 | 31.15 | 30.88 | 31.04 | 30.99 | -0.77% | 16,047 |
| Jun 12, 2025 | 31.06 | 31.28 | 31.06 | 31.28 | 31.23 | 0.74% | 14,864 |
| Jun 11, 2025 | 31.09 | 31.16 | 30.96 | 31.05 | 31.00 | 0.49% | 34,648 |
| Jun 10, 2025 | 31.10 | 31.10 | 30.69 | 30.90 | 30.85 | -0.07% | 30,307 |
| Jun 9, 2025 | 31.21 | 31.26 | 30.89 | 30.92 | 30.87 | -0.39% | 75,141 |
| Jun 6, 2025 | 31.08 | 31.08 | 30.88 | 31.05 | 31.00 | 0.70% | 27,319 |
| Jun 5, 2025 | 30.98 | 30.98 | 30.71 | 30.83 | 30.78 | 0.02% | 16,685 |
| Jun 4, 2025 | 31.16 | 31.16 | 30.82 | 30.83 | 30.78 | -0.68% | 26,132 |
| Jun 3, 2025 | 30.85 | 31.11 | 30.65 | 31.04 | 30.99 | 1.45% | 77,150 |
| Jun 2, 2025 | 30.58 | 30.62 | 30.22 | 30.59 | 30.54 | 0.26% | 57,560 |
| May 30, 2025 | 30.43 | 30.65 | 30.19 | 30.51 | 30.46 | 0.07% | 75,467 |
| May 29, 2025 | 30.67 | 30.67 | 30.34 | 30.49 | 30.44 | 0.40% | 32,325 |
| May 28, 2025 | 30.86 | 30.86 | 30.37 | 30.37 | 30.32 | -1.33% | 45,957 |
| May 27, 2025 | 30.74 | 30.96 | 30.57 | 30.78 | 30.73 | 1.62% | 88,804 |
| May 23, 2025 | 29.96 | 30.33 | 29.94 | 30.29 | 30.24 | 1.09% | 10,076 |
| May 22, 2025 | 30.08 | 30.13 | 29.76 | 29.96 | 29.91 | -0.89% | 20,462 |
| May 21, 2025 | 30.66 | 30.69 | 30.15 | 30.23 | 30.18 | -1.60% | 136,942 |
| May 20, 2025 | 30.72 | 32.04 | 30.72 | 30.72 | 30.67 | 0.23% | 56,678 |
| May 19, 2025 | 30.43 | 30.69 | 30.38 | 30.65 | 30.60 | -0.32% | 20,805 |
| May 16, 2025 | 30.61 | 30.79 | 30.43 | 30.75 | 30.70 | 0.67% | 20,139 |
| May 15, 2025 | 30.27 | 30.63 | 30.27 | 30.54 | 30.50 | 0.62% | 23,592 |
| May 14, 2025 | 30.28 | 30.36 | 30.10 | 30.36 | 30.31 | -0.33% | 10,671 |
| May 13, 2025 | 30.11 | 30.53 | 30.11 | 30.46 | 30.41 | 1.83% | 9,253 |
| May 12, 2025 | 29.90 | 29.97 | 29.81 | 29.91 | 29.86 | 2.30% | 3,286 |
| May 9, 2025 | 29.19 | 29.24 | 29.07 | 29.24 | 29.19 | 0.27% | 1,367 |
| May 8, 2025 | 29.30 | 29.31 | 29.11 | 29.16 | 29.11 | 0.46% | 2,863 |
| May 7, 2025 | 28.83 | 29.11 | 28.83 | 29.02 | 28.98 | 0.84% | 4,945 |
| May 6, 2025 | 28.84 | 28.91 | 28.67 | 28.78 | 28.73 | 0.37% | 4,153 |
| May 5, 2025 | 28.73 | 28.74 | 28.67 | 28.67 | 28.63 | -0.31% | 1,015 |
| May 2, 2025 | 28.85 | 28.85 | 28.76 | 28.76 | 28.72 | 1.70% | 1,153 |
| May 1, 2025 | 28.35 | 28.41 | 28.28 | 28.28 | 28.24 | 0.87% | 2,880 |
| Apr 30, 2025 | 27.56 | 28.04 | 27.56 | 28.04 | 27.99 | -1.03% | 5,378 |
| Apr 29, 2025 | 28.12 | 28.36 | 28.12 | 28.33 | 28.29 | 0.50% | 1,664 |
| Apr 28, 2025 | 28.13 | 28.19 | 28.02 | 28.19 | 28.14 | 0.46% | 14,058 |
| Apr 25, 2025 | 28.03 | 28.08 | 27.96 | 28.06 | 28.01 | 0.17% | 1,993 |
| Apr 24, 2025 | 27.49 | 28.06 | 27.49 | 28.01 | 27.97 | 2.31% | 4,509 |
| Apr 23, 2025 | 27.95 | 27.95 | 27.27 | 27.38 | 27.34 | 1.31% | 3,227 |
| Apr 22, 2025 | 26.94 | 27.03 | 26.84 | 27.03 | 26.98 | 2.97% | 201 |
| Apr 21, 2025 | 26.52 | 26.52 | 26.25 | 26.25 | 26.21 | -2.68% | 743 |
| Apr 17, 2025 | 27.04 | 27.25 | 26.97 | 26.97 | 26.93 | 0.78% | 4,315 |
| Apr 16, 2025 | 26.97 | 26.98 | 26.50 | 26.76 | 26.72 | -0.89% | 10,106 |