Alps Medical Breakthroughs ETF (NY: SBIO )

47.28 USD +0.05 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

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.