Alps Medical Breakthroughs ETF (NY: SBIO )

35.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 49.68 50.78 49.68 50.00 56,632 -0.01(-0.02%)
Apr 29, 2021 50.76 50.76 49.51 50.01 9,559 -0.46(-0.90%)
Apr 28, 2021 50.23 50.81 49.68 50.47 16,838 +0.21(+0.41%)
Apr 27, 2021 50.86 50.86 50.09 50.26 19,355 -0.20(-0.39%)
Apr 26, 2021 48.68 50.53 48.68 50.46 17,268 +1.78(+3.65%)
Apr 23, 2021 49.21 49.21 48.42 48.69 18,242 -0.34(-0.69%)
Apr 22, 2021 48.23 50.07 47.89 49.03 26,378 +0.61(+1.26%)
Apr 21, 2021 46.98 48.45 46.65 48.42 20,806 +1.25(+2.64%)
Apr 20, 2021 46.90 47.39 46.37 47.17 17,967 +0.05(+0.11%)
Apr 19, 2021 47.67 48.07 46.74 47.12 20,982 -0.89(-1.85%)
Apr 16, 2021 48.76 48.89 47.67 48.01 21,750 -0.77(-1.57%)
Apr 15, 2021 48.61 49.38 48.52 48.78 27,913 +0.56(+1.16%)
Apr 14, 2021 47.04 49.07 47.04 48.22 55,653 +1.23(+2.61%)
Apr 13, 2021 46.41 47.11 46.02 46.99 57,239 +0.57(+1.22%)
Apr 12, 2021 47.36 47.52 46.18 46.42 33,029 -0.94(-1.98%)
Apr 09, 2021 48.13 48.13 47.14 47.36 24,958 -0.92(-1.90%)
Apr 08, 2021 48.22 48.83 47.90 48.28 22,686 +0.38(+0.79%)
Apr 07, 2021 49.09 49.17 47.89 47.90 39,343 -1.39(-2.81%)
Apr 06, 2021 50.51 50.51 49.25 49.28 20,318 -1.34(-2.64%)
Apr 05, 2021 50.86 50.86 49.97 50.62 20,407 +0.46(+0.91%)
Apr 01, 2021 50.73 51.13 49.81 50.16 27,263 +0.01(+0.02%)
Mar 31, 2021 48.34 50.37 48.34 50.15 21,309 +2.22(+4.64%)
Mar 30, 2021 47.46 48.57 46.70 47.93 49,230 +0.15(+0.32%)
Mar 29, 2021 48.82 48.94 47.50 47.78 25,083 -1.42(-2.88%)
Mar 26, 2021 49.89 50.37 48.03 49.20 39,391 -0.67(-1.34%)
Mar 25, 2021 47.96 49.92 47.67 49.86 48,572 +1.21(+2.48%)
Mar 24, 2021 51.61 51.61 48.63 48.66 88,774 -2.34(-4.60%)
Mar 23, 2021 53.75 53.75 50.73 51.00 53,468 -3.13(-5.79%)
Mar 22, 2021 53.63 54.77 53.62 54.14 21,521 +0.77(+1.44%)
Mar 19, 2021 52.34 53.43 52.34 53.37 16,939 +1.39(+2.67%)
Mar 18, 2021 54.01 54.32 51.92 51.98 25,677 -2.48(-4.56%)
Mar 17, 2021 53.29 54.58 52.78 54.46 13,933 +0.82(+1.53%)
Mar 16, 2021 54.57 54.76 52.98 53.64 16,587 -0.90(-1.65%)
Mar 15, 2021 54.56 54.77 53.87 54.54 26,416 +0.15(+0.28%)
Mar 12, 2021 54.42 54.46 53.48 54.39 10,524 -0.51(-0.93%)
Mar 11, 2021 54.18 54.90 53.64 54.90 25,453 +2.45(+4.68%)
Mar 10, 2021 53.38 53.73 52.27 52.45 21,498 +0.15(+0.29%)
Mar 09, 2021 50.88 52.92 50.88 52.30 29,673 +2.14(+4.26%)
Mar 08, 2021 51.75 52.16 49.91 50.16 32,435 -1.32(-2.56%)
Mar 05, 2021 50.59 51.49 47.85 51.48 83,594 +1.33(+2.65%)
Mar 04, 2021 51.70 52.08 49.33 50.15 123,239 -1.91(-3.66%)
Mar 03, 2021 54.03 54.14 52.05 52.06 53,799 -2.66(-4.87%)
Mar 02, 2021 56.18 56.23 54.54 54.72 37,123 -1.75(-3.09%)
Mar 01, 2021 56.03 56.70 56.03 56.47 15,243 +1.43(+2.59%)
Feb 26, 2021 55.28 55.87 53.61 55.04 33,879 -0.15(-0.28%)
Feb 25, 2021 57.54 57.66 54.74 55.20 32,801 -2.13(-3.72%)
Feb 24, 2021 56.07 57.70 56.07 57.33 27,511 +1.07(+1.91%)
Feb 23, 2021 56.32 56.89 53.76 56.25 78,229 -1.10(-1.92%)
Feb 22, 2021 58.92 58.92 57.28 57.36 32,786 -1.80(-3.04%)
Feb 19, 2021 58.36 60.04 58.36 59.15 28,767 +0.94(+1.61%)
Feb 18, 2021 59.35 59.39 57.72 58.21 29,929 -1.75(-2.91%)
Feb 17, 2021 59.26 59.97 58.20 59.96 42,357 +0.81(+1.37%)
Feb 16, 2021 61.05 61.05 58.89 59.15 43,736 -1.48(-2.44%)
Feb 12, 2021 60.97 61.33 60.10 60.63 38,890 -0.25(-0.41%)
Feb 11, 2021 62.29 62.79 60.43 60.88 43,195 -0.84(-1.36%)
Feb 10, 2021 63.14 63.63 60.72 61.72 65,932 -0.86(-1.37%)
Feb 09, 2021 63.67 63.89 62.57 62.57 72,716 -0.91(-1.43%)
Feb 08, 2021 61.87 63.48 61.31 63.48 162,206 +2.39(+3.92%)
Feb 05, 2021 60.14 61.20 59.71 61.09 19,244 +1.44(+2.41%)
Feb 04, 2021 59.36 59.93 59.14 59.65 22,796 +0.63(+1.06%)
Feb 03, 2021 58.96 59.68 58.51 59.02 23,693 -0.17(-0.29%)
Feb 02, 2021 58.76 59.26 57.57 59.19 22,088 +1.16(+1.99%)
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.