MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELFY — ALPS Electrification Infrastructure ETF
NasdaqALPS Electrification Infrastructure ETF
$39.47
+0.57(+1.47%)
- O
- 39.30
- H
- 39.64
- L
- 39.08
- V
- 11.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.47
Period Return+46.05%
Period High$45.92
Period Low$26.84
Avg Daily Volume33.9K
Total Trading Days365
ELFY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.30 | $39.64 | $39.08 | $39.47 | +$0.57 | +1.47% | 11,587 | $39.47 | $39.08 $39.64 |
| Oct 1, 2026 | $38.34 | $38.90 | $38.30 | $38.90 | +$0.40 | +1.05% | 24,067 | $38.68 | $38.30 $38.90 |
| Sep 30, 2026 | $38.63 | $38.78 | $38.49 | $38.49 | $-0.21 | -0.53% | 32,671 | $38.59 | $38.49 $38.78 |
| Sep 29, 2026 | $38.56 | $38.70 | $38.43 | $38.70 | +$0.38 | +0.99% | 18,084 | $38.53 | $38.43 $38.70 |
| Sep 28, 2026 | $38.62 | $38.62 | $38.12 | $38.32 | $-0.50 | -1.29% | 12,943 | $38.40 | $38.12 $38.62 |
| Sep 25, 2026 | $38.79 | $38.87 | $38.55 | $38.82 | +$0.24 | +0.61% | 17,781 | $38.65 | $38.55 $38.87 |
| Sep 24, 2026 | $38.78 | $38.82 | $38.47 | $38.58 | $-0.50 | -1.27% | 19,188 | $38.66 | $38.47 $38.82 |
| Sep 23, 2026 | $39.40 | $39.40 | $39.05 | $39.08 | $-0.41 | -1.04% | 38,522 | $39.20 | $39.05 $39.40 |
| Sep 22, 2026 | $39.43 | $39.65 | $39.29 | $39.49 | +$0.13 | +0.33% | 24,972 | $39.49 | $39.29 $39.65 |
| Sep 21, 2026 | $39.57 | $39.57 | $39.13 | $39.36 | +$0.13 | +0.33% | 14,663 | $39.40 | $39.13 $39.57 |
| Sep 18, 2026 | $39.37 | $39.37 | $39.04 | $39.23 | $-0.01 | -0.03% | 15,555 | $39.19 | $39.04 $39.37 |
| Sep 17, 2026 | $39.37 | $39.45 | $39.06 | $39.24 | +$0.45 | +1.15% | 23,363 | $39.23 | $39.06 $39.45 |
| Sep 16, 2026 | $39.14 | $39.15 | $38.71 | $38.79 | +$0.08 | +0.20% | 16,695 | $39.05 | $38.71 $39.15 |
| Sep 15, 2026 | $39.27 | $39.33 | $38.72 | $38.72 | $-0.44 | -1.12% | 10,221 | $39.01 | $38.72 $39.33 |
| Sep 14, 2026 | $39.48 | $39.65 | $39.09 | $39.15 | $-1.09 | -2.70% | 18,539 | $39.27 | $39.09 $39.65 |
| Sep 11, 2026 | $40.31 | $40.40 | $40.22 | $40.24 | +$0.23 | +0.59% | 22,509 | $40.32 | $40.22 $40.40 |
| Sep 10, 2026 | $40.36 | $40.44 | $39.96 | $40.01 | $-0.75 | -1.83% | 16,897 | $40.15 | $39.96 $40.44 |
| Sep 9, 2026 | $41.42 | $41.42 | $40.75 | $40.75 | $-0.69 | -1.66% | 12,073 | $40.91 | $40.75 $41.42 |
| Sep 8, 2026 | $40.96 | $41.61 | $40.96 | $41.44 | +$0.72 | +1.77% | 15,320 | $41.40 | $40.96 $41.61 |
| Sep 4, 2026 | $40.46 | $40.76 | $40.46 | $40.72 | +$0.23 | +0.57% | 27,344 | $40.62 | $40.46 $40.76 |
| Sep 3, 2026 | $40.30 | $40.58 | $40.05 | $40.49 | +$0.37 | +0.93% | 58,226 | $40.43 | $40.05 $40.58 |
| Sep 2, 2026 | $39.96 | $40.13 | $39.65 | $40.12 | +$0.13 | +0.33% | 15,945 | $39.98 | $39.65 $40.13 |
| Sep 1, 2026 | $40.00 | $40.13 | $39.76 | $39.98 | $-0.26 | -0.66% | 13,918 | $39.90 | $39.76 $40.13 |
| Aug 31, 2026 | $40.33 | $40.33 | $40.08 | $40.25 | $-0.20 | -0.50% | 14,118 | $40.18 | $40.08 $40.33 |
| Aug 28, 2026 | $41.44 | $41.45 | $40.38 | $40.45 | $-0.99 | -2.38% | 10,911 | $40.71 | $40.38 $41.45 |
| Aug 27, 2026 | $41.63 | $41.63 | $41.19 | $41.43 | $-0.00 | -0.01% | 19,689 | $41.37 | $41.19 $41.63 |
| Aug 26, 2026 | $41.16 | $41.63 | $41.16 | $41.44 | +$0.28 | +0.68% | 32,227 | $41.39 | $41.16 $41.63 |
| Aug 25, 2026 | $41.21 | $41.23 | $41.06 | $41.16 | +$0.22 | +0.54% | 36,971 | $41.14 | $41.06 $41.23 |
| Aug 24, 2026 | $41.12 | $41.12 | $40.68 | $40.94 | $-0.38 | -0.93% | 120,812 | $40.84 | $40.68 $41.12 |
| Aug 21, 2026 | $41.75 | $41.84 | $41.30 | $41.32 | $-0.06 | -0.14% | 10,375 | $41.47 | $41.30 $41.84 |