Alps Medical Breakthroughs ETF (NY: SBIO )

34.47 -0.87 (-2.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 40.46 40.68 39.18 39.86 21,049 -0.64(-1.57%)
Jul 30, 2020 39.66 40.77 39.66 40.49 22,812 +0.52(+1.29%)
Jul 29, 2020 40.98 40.98 39.85 39.98 55,120 -0.93(-2.27%)
Jul 28, 2020 41.94 41.94 40.90 40.90 15,743 -1.08(-2.57%)
Jul 27, 2020 41.25 42.00 41.04 41.98 23,036 +1.08(+2.63%)
Jul 24, 2020 41.34 41.36 40.63 40.90 19,445 -0.87(-2.08%)
Jul 23, 2020 42.61 42.84 41.56 41.77 28,390 -0.85(-1.99%)
Jul 22, 2020 42.72 42.86 42.36 42.62 23,986 -0.03(-0.07%)
Jul 21, 2020 43.90 43.90 42.57 42.65 16,843 -1.15(-2.62%)
Jul 20, 2020 43.59 44.08 43.31 43.80 23,709 +0.50(+1.15%)
Jul 17, 2020 42.67 43.61 42.67 43.30 16,538 +0.74(+1.74%)
Jul 16, 2020 42.67 42.72 41.99 42.56 13,225 -0.40(-0.93%)
Jul 15, 2020 42.13 43.26 42.13 42.96 19,409 +1.00(+2.38%)
Jul 14, 2020 40.92 41.96 40.41 41.96 42,446 +0.96(+2.34%)
Jul 13, 2020 42.22 42.98 40.88 41.00 22,465 -0.93(-2.21%)
Jul 10, 2020 42.20 42.54 41.82 41.93 13,732 -0.35(-0.84%)
Jul 09, 2020 42.79 43.00 41.72 42.29 14,329 -0.50(-1.18%)
Jul 08, 2020 42.25 42.79 42.00 42.79 54,778 +0.68(+1.61%)
Jul 07, 2020 41.72 42.85 41.68 42.11 36,249 +0.25(+0.60%)
Jul 06, 2020 42.62 42.62 41.78 41.86 34,925 -0.19(-0.45%)
Jul 02, 2020 42.63 42.63 41.71 42.05 14,132 +0.00(+0.00%)
Jul 01, 2020 41.88 42.27 41.75 42.05 13,687 +0.32(+0.76%)
Jun 30, 2020 40.95 41.73 40.72 41.73 28,676 +0.74(+1.80%)
Jun 29, 2020 41.59 41.72 40.77 40.99 18,487 -0.70(-1.67%)
Jun 26, 2020 43.68 43.68 41.64 41.69 41,897 -2.23(-5.09%)
Jun 25, 2020 43.14 44.24 42.75 43.93 34,442 +0.18(+0.41%)
Jun 24, 2020 43.86 44.37 42.75 43.75 35,086 -0.29(-0.66%)
Jun 23, 2020 44.28 44.91 44.00 44.04 58,541 +0.45(+1.03%)
Jun 22, 2020 43.07 43.70 42.39 43.59 51,748 +0.58(+1.35%)
Jun 19, 2020 42.95 43.43 42.37 43.01 39,592 +0.44(+1.03%)
Jun 18, 2020 41.87 42.90 41.80 42.57 35,704 +0.32(+0.76%)
Jun 17, 2020 42.47 42.72 42.11 42.25 15,105 +0.11(+0.26%)
Jun 16, 2020 42.14 42.47 41.78 42.14 26,296 +0.82(+1.98%)
Jun 15, 2020 39.69 41.45 39.69 41.32 29,147 +1.05(+2.60%)
Jun 12, 2020 40.54 40.75 39.13 40.28 14,132 +0.86(+2.18%)
Jun 11, 2020 40.96 41.10 39.42 39.42 51,684 -2.45(-5.86%)
Jun 10, 2020 42.01 42.50 41.87 41.87 20,425 -0.01(-0.02%)
Jun 09, 2020 41.35 42.39 41.35 41.88 24,071 +0.04(+0.10%)
Jun 08, 2020 40.93 42.06 40.88 41.84 73,686 +0.94(+2.29%)
Jun 05, 2020 41.10 41.48 40.71 40.90 38,890 +0.36(+0.89%)
Jun 04, 2020 41.04 41.65 40.26 40.55 22,067 -0.72(-1.74%)
Jun 03, 2020 42.13 42.34 41.26 41.26 19,679 -0.83(-1.97%)
Jun 02, 2020 41.28 42.09 40.79 42.09 20,685 +0.80(+1.93%)
Jun 01, 2020 41.26 41.63 41.04 41.29 69,919 -0.11(-0.26%)
May 29, 2020 41.10 41.40 40.18 41.40 41,296 +0.24(+0.58%)
May 28, 2020 41.99 42.32 41.00 41.16 22,670 -0.91(-2.16%)
May 27, 2020 41.98 42.10 40.25 42.07 41,787 +0.11(+0.26%)
May 26, 2020 43.50 43.53 41.93 41.96 32,916 -0.60(-1.41%)
May 22, 2020 42.14 42.56 41.97 42.56 27,163 +0.14(+0.33%)
May 21, 2020 42.16 42.53 41.58 42.42 16,025 +0.06(+0.15%)
May 20, 2020 41.44 42.36 41.37 42.36 71,607 +1.47(+3.60%)
May 19, 2020 41.84 42.14 40.88 40.88 30,469 -1.06(-2.52%)
May 18, 2020 42.23 42.43 41.81 41.94 50,593 +0.87(+2.11%)
May 15, 2020 39.08 41.07 39.08 41.07 40,193 +1.64(+4.15%)
May 14, 2020 39.10 39.75 38.41 39.44 29,059 -0.40(-1.00%)
May 13, 2020 41.28 41.33 38.73 39.84 55,104 -1.40(-3.39%)
May 12, 2020 42.64 43.29 41.23 41.23 40,614 -0.79(-1.89%)
May 11, 2020 40.13 42.16 40.13 42.03 82,046 +1.72(+4.27%)
May 08, 2020 40.40 40.71 40.13 40.31 31,573 +0.37(+0.92%)
May 07, 2020 40.26 40.31 39.71 39.94 19,481 +0.16(+0.40%)
May 06, 2020 39.52 40.33 39.52 39.78 28,337 +0.34(+0.86%)
May 05, 2020 39.50 39.99 39.16 39.44 29,818 +1.04(+2.70%)
May 04, 2020 36.44 38.41 36.30 38.40 35,863 +1.90(+5.19%)
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.