Alps Medical Breakthroughs ETF (NY: SBIO )

35.35 -0.25 (-0.70%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 57.35 58.20 56.67 58.03 27,401 +2.13(+3.81%)
Jan 29, 2021 56.80 57.54 55.20 55.90 30,170 +0.26(+0.48%)
Jan 28, 2021 57.02 57.17 55.29 55.64 29,958 -1.17(-2.05%)
Jan 27, 2021 56.64 60.64 55.88 56.81 37,234 -0.74(-1.28%)
Jan 26, 2021 57.81 58.79 57.07 57.54 36,613 +0.14(+0.24%)
Jan 25, 2021 56.37 57.41 55.68 57.41 36,361 +1.58(+2.82%)
Jan 22, 2021 55.00 56.08 55.00 55.83 29,769 +0.40(+0.72%)
Jan 21, 2021 56.82 56.82 55.20 55.43 39,064 -1.07(-1.89%)
Jan 20, 2021 57.11 57.26 56.24 56.50 22,264 -0.27(-0.47%)
Jan 19, 2021 56.41 57.04 56.41 56.77 116,463 +0.67(+1.19%)
Jan 15, 2021 56.43 57.16 55.60 56.10 21,750 -0.57(-1.00%)
Jan 14, 2021 54.96 56.75 54.96 56.67 24,416 +1.85(+3.37%)
Jan 13, 2021 55.23 55.73 54.82 54.82 13,866 -0.22(-0.40%)
Jan 12, 2021 54.57 55.40 54.57 55.04 21,443 +0.47(+0.86%)
Jan 11, 2021 54.48 55.01 53.96 54.57 34,446 -0.46(-0.83%)
Jan 08, 2021 54.88 55.65 53.87 55.03 24,557 +0.17(+0.31%)
Jan 07, 2021 52.87 54.86 52.87 54.86 38,191 +2.25(+4.29%)
Jan 06, 2021 51.12 53.37 51.12 52.61 43,023 +1.18(+2.29%)
Jan 05, 2021 51.15 51.67 51.05 51.43 31,411 +0.10(+0.19%)
Jan 04, 2021 51.31 51.93 50.85 51.33 26,811 +0.22(+0.43%)
Dec 31, 2020 51.11 51.11 51.11 19,415 -1.33(-2.53%)
Dec 30, 2020 51.84 52.94 51.84 52.44 19,415 +0.81(+1.57%)
Dec 29, 2020 52.83 53.12 51.21 51.63 35,355 -1.09(-2.06%)
Dec 28, 2020 54.45 54.45 52.72 52.72 21,403 -1.30(-2.40%)
Dec 24, 2020 54.51 54.90 53.82 54.01 7,116 -0.45(-0.82%)
Dec 23, 2020 54.65 54.65 53.60 54.46 12,522 -0.02(-0.04%)
Dec 22, 2020 53.83 54.92 53.72 54.48 24,018 +0.90(+1.68%)
Dec 21, 2020 52.58 53.60 52.31 53.58 25,638 +0.20(+0.37%)
Dec 18, 2020 53.57 53.89 53.12 53.39 23,755 -0.17(-0.32%)
Dec 17, 2020 52.75 53.57 52.58 53.55 23,106 +0.88(+1.67%)
Dec 16, 2020 53.45 53.45 52.39 52.68 20,789 -0.48(-0.90%)
Dec 15, 2020 53.44 53.44 52.18 53.16 24,015 +0.32(+0.60%)
Dec 14, 2020 52.58 54.09 52.58 52.84 54,644 +1.15(+2.23%)
Dec 11, 2020 51.64 52.27 51.36 51.68 20,648 -0.07(-0.13%)
Dec 10, 2020 49.98 51.82 49.98 51.75 29,698 +1.68(+3.36%)
Dec 09, 2020 51.49 51.65 49.44 50.07 19,169 -0.79(-1.55%)
Dec 08, 2020 49.48 50.96 49.48 50.86 23,210 +1.18(+2.37%)
Dec 07, 2020 49.44 50.49 49.11 49.68 50,347 +0.58(+1.18%)
Dec 04, 2020 48.49 49.16 48.49 49.11 22,452 +0.66(+1.36%)
Dec 03, 2020 48.22 48.70 48.22 48.45 18,689 +0.11(+0.23%)
Dec 02, 2020 48.74 48.74 47.96 48.34 30,599 -0.45(-0.92%)
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.