Alps Medical Breakthroughs ETF (NY: SBIO )

47.47 USD -0.92 (-1.90%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 48.24 48.24 47.25 47.47 24,900 -0.92(-1.90%)
Apr 08, 2021 48.33 48.94 48.01 48.39 22,634 +0.38(+0.79%)
Apr 07, 2021 49.20 49.29 48.00 48.01 39,252 -1.39(-2.81%)
Apr 06, 2021 50.63 50.63 49.37 49.40 20,271 -1.34(-2.64%)
Apr 05, 2021 50.98 50.98 50.08 50.74 20,360 +0.46(+0.91%)
Apr 01, 2021 50.85 51.25 49.93 50.28 27,200 +0.01(+0.02%)
Mar 31, 2021 48.45 50.49 48.45 50.27 21,260 +2.23(+4.64%)
Mar 30, 2021 47.57 48.68 46.81 48.04 49,116 +0.15(+0.32%)
Mar 29, 2021 48.93 49.05 47.61 47.89 25,025 -1.42(-2.88%)
Mar 26, 2021 50.01 50.49 48.14 49.31 39,300 -0.67(-1.34%)
Mar 25, 2021 48.07 50.04 47.78 49.98 48,459 +1.21(+2.48%)
Mar 24, 2021 51.73 51.73 48.74 48.77 88,567 -2.35(-4.60%)
Mar 23, 2021 53.88 53.88 50.85 51.12 53,344 -3.14(-5.79%)
Mar 22, 2021 53.76 54.90 53.75 54.26 21,471 +0.77(+1.44%)
Mar 19, 2021 52.46 53.55 52.46 53.49 16,900 +1.39(+2.67%)
Mar 18, 2021 54.14 54.45 52.04 52.10 25,618 -2.49(-4.56%)
Mar 17, 2021 53.41 54.71 52.90 54.59 13,901 +0.82(+1.53%)
Mar 16, 2021 54.70 54.89 53.10 53.77 16,549 -0.90(-1.65%)
Mar 15, 2021 54.69 54.90 54.00 54.67 26,355 +0.15(+0.28%)
Mar 12, 2021 54.55 54.59 53.60 54.52 10,500 -0.51(-0.93%)
Mar 11, 2021 54.31 55.03 53.76 55.03 25,394 +2.46(+4.68%)
Mar 10, 2021 53.50 53.86 52.39 52.57 21,448 +0.15(+0.29%)
Mar 09, 2021 51.00 53.04 51.00 52.42 29,604 +2.14(+4.26%)
Mar 08, 2021 51.87 52.28 50.03 50.28 32,360 -1.32(-2.56%)
Mar 05, 2021 50.71 51.61 47.96 51.60 83,400 +1.33(+2.65%)
Mar 04, 2021 51.82 52.20 49.45 50.27 122,952 -1.91(-3.66%)
Mar 03, 2021 54.16 54.26 52.17 52.18 53,674 -2.67(-4.87%)
Mar 02, 2021 56.31 56.36 54.67 54.85 37,037 -1.75(-3.09%)
Mar 01, 2021 56.16 56.83 56.16 56.60 15,208 +1.43(+2.59%)
Feb 26, 2021 55.41 56.00 53.73 55.17 33,800 -0.16(-0.28%)
Feb 25, 2021 57.67 57.79 54.87 55.33 32,725 -2.13(-3.72%)
Feb 24, 2021 56.20 57.83 56.20 57.46 27,447 +1.08(+1.91%)
Feb 23, 2021 56.45 57.03 53.89 56.38 78,047 -1.11(-1.92%)
Feb 22, 2021 59.06 59.06 57.41 57.49 32,710 -1.80(-3.04%)
Feb 19, 2021 58.50 60.18 58.50 59.29 28,700 +0.94(+1.61%)
Feb 18, 2021 59.49 59.53 57.86 58.35 29,860 -1.75(-2.91%)
Feb 17, 2021 59.40 60.11 58.34 60.10 42,259 +0.81(+1.37%)
Feb 16, 2021 61.19 61.19 59.03 59.29 43,634 -1.48(-2.44%)
Feb 12, 2021 61.11 61.48 60.24 60.77 38,800 -0.25(-0.41%)
Feb 11, 2021 62.44 62.94 60.57 61.02 43,095 -0.84(-1.36%)
Feb 10, 2021 63.29 63.78 60.86 61.86 65,779 -0.86(-1.37%)
Feb 09, 2021 63.82 64.04 62.72 62.72 72,547 -0.91(-1.43%)
Feb 08, 2021 62.01 63.63 61.45 63.63 161,828 +2.40(+3.92%)
Feb 05, 2021 60.28 61.34 59.85 61.23 19,200 +1.44(+2.41%)
Feb 04, 2021 59.50 60.07 59.28 59.79 22,743 +0.63(+1.06%)
Feb 03, 2021 59.10 59.81 58.65 59.16 23,638 -0.17(-0.29%)
Feb 02, 2021 58.90 59.40 57.70 59.33 22,037 +1.16(+1.99%)
Feb 01, 2021 57.48 58.34 56.80 58.17 27,338 +2.13(+3.81%)
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%)
Nov 02, 2020 44.04 44.09 42.56 43.68 46,625 +0.02(+0.05%)
Oct 30, 2020 43.93 44.39 43.30 43.66 56,300 -0.87(-1.96%)
Oct 29, 2020 44.03 44.69 43.45 44.53 53,878 +0.64(+1.46%)
Oct 28, 2020 44.50 44.55 43.59 43.89 73,286 -1.30(-2.88%)
Oct 27, 2020 44.61 45.25 44.01 45.19 54,827 +0.80(+1.80%)
Oct 26, 2020 44.55 45.07 43.79 44.39 114,410 -0.17(-0.38%)
Oct 23, 2020 44.50 44.59 44.00 44.56 151,700 +0.38(+0.86%)
Oct 22, 2020 43.79 44.54 43.45 44.18 559,306 +1.31(+3.06%)
Oct 21, 2020 43.86 43.86 42.77 42.87 54,249 -0.92(-2.09%)
Oct 20, 2020 44.70 44.70 43.51 43.79 93,351 -0.34(-0.77%)
Oct 19, 2020 45.36 45.36 43.97 44.12 21,034 -0.80(-1.79%)
Oct 16, 2020 44.89 45.40 44.89 44.93 14,400 +0.29(+0.65%)
Oct 15, 2020 44.18 44.73 43.81 44.64 8,324 +0.18(+0.41%)
Oct 14, 2020 45.10 45.39 44.46 44.46 11,664 -0.61(-1.36%)
Oct 13, 2020 44.59 45.20 44.50 45.07 9,392 +0.09(+0.20%)
Oct 12, 2020 44.98 45.11 44.53 44.98 12,899 +0.31(+0.69%)
Oct 09, 2020 44.50 44.67 44.31 44.67 9,700 +0.32(+0.72%)
Oct 08, 2020 44.60 44.70 44.18 44.35 12,324 +0.12(+0.27%)
Oct 07, 2020 43.77 44.41 43.33 44.23 12,467 +1.21(+2.81%)
Oct 06, 2020 43.22 43.85 42.93 43.02 14,530 -0.01(-0.02%)
Oct 05, 2020 41.23 43.05 41.23 43.03 32,892 +2.47(+6.09%)
Oct 02, 2020 40.94 41.72 40.56 40.56 12,200 -1.27(-3.04%)
Oct 01, 2020 41.42 41.83 41.09 41.83 17,699 +0.70(+1.70%)
Sep 30, 2020 41.08 41.73 41.04 41.13 12,275 -0.03(-0.07%)
Sep 29, 2020 40.69 41.31 40.69 41.16 9,600 +0.30(+0.73%)
Sep 28, 2020 41.00 41.00 40.50 40.86 12,648 +0.20(+0.49%)
Sep 25, 2020 39.69 40.73 39.55 40.66 16,000 +0.96(+2.42%)
Sep 24, 2020 40.10 40.18 39.34 39.70 10,906 -0.53(-1.32%)
Sep 23, 2020 41.01 41.25 40.22 40.23 9,549 -0.91(-2.21%)
Sep 22, 2020 41.09 41.19 40.24 41.14 14,751 +0.32(+0.78%)
Sep 21, 2020 41.90 41.90 40.48 40.82 16,121 -1.71(-4.02%)
Sep 18, 2020 42.29 42.55 41.57 42.53 7,300 +0.42(+1.00%)
Sep 17, 2020 41.43 42.20 41.38 42.11 7,311 +0.15(+0.36%)
Sep 16, 2020 41.32 42.52 41.32 41.96 23,540 +0.97(+2.37%)
Sep 15, 2020 41.00 41.34 40.79 40.99 14,957 +0.21(+0.51%)
Sep 14, 2020 39.21 40.90 39.21 40.78 39,869 +2.39(+6.23%)
Sep 11, 2020 39.10 39.21 38.07 38.39 10,900 -0.11(-0.29%)
Sep 10, 2020 39.58 40.03 38.49 38.50 10,505 -0.90(-2.30%)
Sep 09, 2020 38.85 39.66 38.85 39.40 18,265 +0.74(+1.91%)
Sep 08, 2020 37.74 39.46 37.74 38.67 35,683 +0.06(+0.15%)
Sep 04, 2020 39.04 39.04 37.20 38.61 35,700 -0.24(-0.62%)
Sep 03, 2020 40.16 40.32 38.78 38.85 38,477 -1.48(-3.67%)
Sep 02, 2020 40.27 40.33 39.81 40.33 33,231 +0.13(+0.32%)
Sep 01, 2020 41.12 41.14 40.15 40.20 23,225 -1.21(-2.92%)
Aug 31, 2020 40.83 41.59 40.76 41.41 23,271 +0.81(+2.00%)
Aug 28, 2020 40.38 40.81 40.28 40.60 46,500 +0.26(+0.64%)
Aug 27, 2020 40.69 40.69 39.99 40.34 57,041 -0.29(-0.71%)
Aug 26, 2020 41.07 41.07 40.58 40.63 17,373 -0.65(-1.57%)
Aug 25, 2020 40.77 41.38 40.50 41.28 16,376 +0.56(+1.38%)
Aug 24, 2020 41.82 41.82 40.62 40.72 16,126 -0.94(-2.26%)
Aug 21, 2020 41.66 41.85 41.21 41.66 14,300 -0.18(-0.43%)
Aug 20, 2020 41.51 41.92 41.51 41.84 15,638 -0.06(-0.14%)
Aug 19, 2020 42.00 42.31 41.77 41.90 16,548 -0.14(-0.33%)
Aug 18, 2020 42.57 42.57 41.71 42.04 16,757 -0.39(-0.92%)
Aug 17, 2020 41.13 42.46 41.13 42.43 34,671 +1.30(+3.16%)
Aug 14, 2020 41.67 41.67 40.96 41.13 17,400 -0.53(-1.27%)
Aug 13, 2020 41.13 41.83 41.13 41.66 15,449 +0.42(+1.02%)
Aug 12, 2020 41.01 41.45 40.97 41.24 33,364 +0.47(+1.15%)
Aug 11, 2020 41.86 41.88 40.77 40.77 28,879 -0.90(-2.16%)
Aug 10, 2020 41.52 42.00 41.33 41.67 21,400 +0.20(+0.48%)
Aug 07, 2020 40.98 41.92 40.98 41.47 15,200 +0.37(+0.90%)
Aug 06, 2020 41.74 41.75 40.87 41.10 19,931 -0.51(-1.23%)
Aug 05, 2020 41.71 41.85 41.33 41.61 22,852 +0.35(+0.85%)
Aug 04, 2020 41.26 41.40 40.87 41.26 27,343 -0.29(-0.70%)
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.