Alps Medical Breakthroughs ETF (NY: SBIO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	56.93	57.68	55.33	56.03	30,100	+0.26(+0.48%)
Jan 28, 2021	57.15	57.30	55.42	55.77	29,889	-1.17(-2.05%)
Jan 27, 2021	56.77	60.78	56.01	56.94	37,148	-0.74(-1.28%)
Jan 26, 2021	57.95	58.93	57.21	57.68	36,528	+0.14(+0.24%)
Jan 25, 2021	56.50	57.54	55.81	57.54	36,277	+1.58(+2.82%)
Jan 22, 2021	55.13	56.22	55.13	55.96	29,700	+0.40(+0.72%)
Jan 21, 2021	56.95	56.95	55.33	55.56	38,973	-1.07(-1.89%)
Jan 20, 2021	57.24	57.39	56.37	56.63	22,213	-0.27(-0.47%)
Jan 19, 2021	56.54	57.17	56.54	56.90	116,192	+0.67(+1.19%)
Jan 15, 2021	56.56	57.29	55.73	56.23	21,700	-0.57(-1.00%)
Jan 14, 2021	55.09	56.88	55.09	56.80	24,360	+1.85(+3.37%)
Jan 13, 2021	55.36	55.86	54.95	54.95	13,834	-0.22(-0.40%)
Jan 12, 2021	54.70	55.53	54.70	55.17	21,393	+0.47(+0.86%)
Jan 11, 2021	54.61	55.14	54.09	54.70	34,366	-0.46(-0.83%)
Jan 08, 2021	55.01	55.78	54.00	55.16	24,500	+0.17(+0.31%)
Jan 07, 2021	52.99	54.99	52.99	54.99	38,102	+2.26(+4.29%)
Jan 06, 2021	51.24	53.49	51.24	52.73	42,923	+1.18(+2.29%)
Jan 05, 2021	51.27	51.79	51.17	51.55	31,338	+0.10(+0.19%)
Jan 04, 2021	51.43	52.05	50.97	51.45	26,749	+0.22(+0.43%)
Dec 31, 2020		51.23	51.23	51.23	19,370	-1.33(-2.53%)
Dec 30, 2020	51.96	53.06	51.96	52.56	19,370	+0.81(+1.57%)
Dec 29, 2020	52.95	53.24	51.33	51.75	35,273	-1.09(-2.06%)
Dec 28, 2020	54.58	54.58	52.84	52.84	21,354	-1.30(-2.40%)
Dec 24, 2020	54.64	55.03	53.95	54.14	7,100	-0.45(-0.82%)
Dec 23, 2020	54.78	54.78	53.72	54.59	12,493	-0.02(-0.04%)
Dec 22, 2020	53.96	55.04	53.85	54.61	23,962	+0.90(+1.68%)
Dec 21, 2020	52.70	53.73	52.44	53.71	25,579	+0.20(+0.37%)
Dec 18, 2020	53.70	54.02	53.24	53.51	23,700	-0.17(-0.32%)
Dec 17, 2020	52.87	53.70	52.70	53.68	23,053	+0.88(+1.67%)
Dec 16, 2020	53.57	53.57	52.51	52.80	20,741	-0.48(-0.90%)
Dec 15, 2020	53.56	53.56	52.30	53.28	23,959	+0.32(+0.60%)
Dec 14, 2020	52.70	54.22	52.70	52.96	54,517	+1.15(+2.23%)
Dec 11, 2020	51.76	52.39	51.48	51.80	20,600	-0.07(-0.13%)
Dec 10, 2020	50.10	51.94	50.10	51.87	29,629	+1.68(+3.36%)
Dec 09, 2020	51.61	51.77	49.56	50.19	19,125	-0.79(-1.55%)
Dec 08, 2020	49.60	51.08	49.60	50.98	23,156	+1.18(+2.37%)
Dec 07, 2020	49.56	50.60	49.22	49.80	50,230	+0.58(+1.18%)
Dec 04, 2020	48.60	49.27	48.60	49.22	22,400	+0.66(+1.36%)
Dec 03, 2020	48.33	48.81	48.33	48.56	18,646	+0.11(+0.23%)
Dec 02, 2020	48.85	48.85	48.07	48.45	30,528	-0.45(-0.92%)
Dec 01, 2020	49.50	49.50	48.78	48.90	16,099	-0.19(-0.39%)
Nov 30, 2020	48.81	49.12	47.97	49.09	25,673	+0.55(+1.13%)
Nov 27, 2020	47.66	48.61	47.66	48.54	21,100	+1.26(+2.66%)
Nov 25, 2020	47.14	47.56	47.11	47.28	19,300	+0.36(+0.77%)
Nov 24, 2020	47.20	47.48	46.77	46.92	24,147	-0.23(-0.48%)
Nov 23, 2020	47.41	47.66	46.85	47.15	38,602	-0.15(-0.31%)
Nov 20, 2020	46.43	47.35	46.41	47.29	15,300	+0.55(+1.17%)
Nov 19, 2020	46.68	47.09	46.39	46.74	15,560	+0.40(+0.87%)
Nov 18, 2020	47.63	47.75	46.28	46.34	28,613	-0.87(-1.84%)
Nov 17, 2020	46.52	47.22	46.13	47.21	15,384	+0.29(+0.62%)
Nov 16, 2020	47.54	47.54	46.50	46.92	26,057	-0.04(-0.08%)
Nov 13, 2020	47.12	47.33	46.69	46.96	20,500	+0.25(+0.53%)
Nov 12, 2020	46.98	47.52	46.50	46.71	14,168	-0.24(-0.51%)
Nov 11, 2020	47.00	47.00	46.18	46.95	16,116	+0.40(+0.86%)
Nov 10, 2020	46.18	46.58	45.48	46.55	42,097	+0.12(+0.26%)
Nov 09, 2020	49.04	49.04	46.36	46.43	30,742	+0.34(+0.74%)
Nov 06, 2020	46.79	46.80	46.00	46.09	58,200	-1.39(-2.93%)
Nov 05, 2020	48.09	48.19	46.81	47.48	58,082	+0.09(+0.19%)
Nov 04, 2020	45.49	47.79	45.00	47.39	60,313	+2.46(+5.48%)
Nov 03, 2020	44.06	45.00	43.79	44.93	39,788	+1.25(+2.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.