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 (%)
Nov 30, 2020 48.70 49.01 47.86 48.98 25,733 +0.55(+1.13%)
Nov 27, 2020 47.55 48.50 47.55 48.43 21,149 +1.26(+2.67%)
Nov 25, 2020 47.03 47.45 47.00 47.17 19,345 +0.36(+0.77%)
Nov 24, 2020 47.09 47.37 46.66 46.81 24,203 -0.22(-0.48%)
Nov 23, 2020 47.30 47.55 46.74 47.03 38,692 -0.14(-0.31%)
Nov 20, 2020 46.32 47.24 46.30 47.18 15,335 +0.55(+1.17%)
Nov 19, 2020 46.57 46.98 46.28 46.63 15,596 +0.40(+0.87%)
Nov 18, 2020 47.52 47.64 46.17 46.23 28,679 -0.87(-1.85%)
Nov 17, 2020 46.41 47.11 46.03 47.10 15,419 +0.29(+0.62%)
Nov 16, 2020 47.43 47.43 46.39 46.81 26,117 -0.04(-0.08%)
Nov 13, 2020 47.01 47.22 46.58 46.85 20,547 +0.25(+0.53%)
Nov 12, 2020 46.87 47.41 46.39 46.60 14,201 -0.24(-0.51%)
Nov 11, 2020 46.89 46.89 46.07 46.84 16,153 +0.40(+0.86%)
Nov 10, 2020 46.07 46.48 45.37 46.44 42,195 +0.12(+0.26%)
Nov 09, 2020 48.93 48.93 46.25 46.32 30,813 +0.34(+0.74%)
Nov 06, 2020 46.68 46.70 45.89 45.98 58,336 -1.39(-2.93%)
Nov 05, 2020 47.98 48.08 46.70 47.37 58,217 +0.09(+0.19%)
Nov 04, 2020 45.38 47.68 44.90 47.28 60,454 +2.46(+5.48%)
Nov 03, 2020 43.96 44.90 43.69 44.82 39,881 +1.25(+2.86%)
Nov 02, 2020 43.94 43.99 42.46 43.58 46,734 +0.02(+0.05%)
Oct 30, 2020 43.83 44.29 43.20 43.56 56,431 -0.87(-1.96%)
Oct 29, 2020 43.93 44.59 43.34 44.43 54,003 +0.64(+1.46%)
Oct 28, 2020 44.40 44.45 43.49 43.79 73,457 -1.30(-2.88%)
Oct 27, 2020 44.51 45.14 43.91 45.08 54,955 +0.80(+1.80%)
Oct 26, 2020 44.45 44.96 43.68 44.29 114,677 -0.17(-0.38%)
Oct 23, 2020 44.40 44.49 43.90 44.46 152,054 +0.38(+0.86%)
Oct 22, 2020 43.69 44.44 43.35 44.08 560,613 +1.31(+3.06%)
Oct 21, 2020 43.76 43.76 42.67 42.77 54,375 -0.91(-2.09%)
Oct 20, 2020 44.60 44.60 43.41 43.68 93,569 -0.34(-0.77%)
Oct 19, 2020 45.25 45.25 43.87 44.02 21,083 -0.80(-1.79%)
Oct 16, 2020 44.79 45.29 44.79 44.83 14,433 +0.29(+0.65%)
Oct 15, 2020 44.08 44.63 43.71 44.53 8,343 +0.18(+0.41%)
Oct 14, 2020 44.99 45.28 44.35 44.35 11,691 -0.61(-1.36%)
Oct 13, 2020 44.49 45.09 44.40 44.96 9,413 +0.09(+0.20%)
Oct 12, 2020 44.88 45.00 44.43 44.88 12,929 +0.31(+0.69%)
Oct 09, 2020 44.40 44.57 44.21 44.57 9,722 +0.32(+0.72%)
Oct 08, 2020 44.50 44.60 44.08 44.25 12,352 +0.12(+0.27%)
Oct 07, 2020 43.67 44.31 43.23 44.13 12,496 +1.21(+2.81%)
Oct 06, 2020 43.12 43.74 42.83 42.92 14,563 -0.01(-0.02%)
Oct 05, 2020 41.13 42.95 41.13 42.93 32,968 +2.46(+6.09%)
Oct 02, 2020 40.84 41.62 40.47 40.47 12,228 -1.27(-3.04%)
Oct 01, 2020 41.32 41.73 40.99 41.73 17,740 +0.70(+1.70%)
Sep 30, 2020 40.98 41.64 40.94 41.03 12,303 -0.03(-0.07%)
Sep 29, 2020 40.60 41.22 40.60 41.06 9,622 +0.30(+0.73%)
Sep 28, 2020 40.90 40.90 40.41 40.76 12,677 +0.20(+0.49%)
Sep 25, 2020 39.60 40.63 39.46 40.57 16,037 +0.96(+2.42%)
Sep 24, 2020 40.01 40.09 39.25 39.61 10,931 -0.53(-1.32%)
Sep 23, 2020 40.91 41.15 40.13 40.14 9,571 -0.91(-2.21%)
Sep 22, 2020 40.99 41.09 40.14 41.04 14,785 +0.32(+0.78%)
Sep 21, 2020 41.80 41.80 40.38 40.73 16,158 -1.70(-4.02%)
Sep 18, 2020 42.19 42.45 41.47 42.43 7,317 +0.42(+1.00%)
Sep 17, 2020 41.33 42.10 41.28 42.01 7,328 +0.15(+0.36%)
Sep 16, 2020 41.22 42.42 41.22 41.86 23,595 +0.97(+2.37%)
Sep 15, 2020 40.90 41.24 40.69 40.89 14,991 +0.21(+0.51%)
Sep 14, 2020 39.12 40.80 39.12 40.68 39,962 +2.38(+6.23%)
Sep 11, 2020 39.01 39.11 37.98 38.30 10,925 -0.11(-0.29%)
Sep 10, 2020 39.49 39.94 38.40 38.41 10,529 -0.90(-2.30%)
Sep 09, 2020 38.76 39.57 38.76 39.31 18,307 +0.74(+1.91%)
Sep 08, 2020 37.65 39.37 37.65 38.58 35,766 +0.06(+0.15%)
Sep 04, 2020 38.95 38.95 37.11 38.52 35,783 -0.24(-0.62%)
Sep 03, 2020 40.07 40.23 38.69 38.76 38,566 -1.48(-3.67%)
Sep 02, 2020 40.18 40.24 39.72 40.24 33,308 +0.13(+0.32%)
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.