Alps Medical Breakthroughs ETF (NY: SBIO )

37.94 +0.40 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 28.53 28.58 28.05 28.34 72,642 -0.18(-0.64%)
Oct 29, 2015 29.28 29.66 28.45 28.52 66,085 -0.62(-2.13%)
Oct 28, 2015 28.03 29.16 27.55 29.14 67,168 +1.13(+4.05%)
Oct 27, 2015 27.69 28.12 27.51 28.00 52,931 +0.43(+1.56%)
Oct 26, 2015 27.58 28.11 27.15 27.57 37,934 -0.03(-0.10%)
Oct 23, 2015 26.79 27.74 26.71 27.60 125,376 +1.22(+4.62%)
Oct 22, 2015 26.75 27.03 25.79 26.38 117,943 -0.37(-1.39%)
Oct 21, 2015 27.41 27.41 25.71 26.75 175,199 -0.20(-0.74%)
Oct 20, 2015 28.21 28.21 26.85 26.95 85,796 -1.33(-4.72%)
Oct 19, 2015 27.99 29.02 27.36 28.29 92,593 +0.14(+0.51%)
Oct 16, 2015 28.25 28.71 27.70 28.15 77,973 -0.07(-0.24%)
Oct 15, 2015 26.13 28.23 26.13 28.21 136,127 +1.81(+6.86%)
Oct 14, 2015 26.59 27.12 26.02 26.40 94,479 +0.19(+0.73%)
Oct 13, 2015 27.08 27.75 26.17 26.21 106,668 -1.02(-3.75%)
Oct 12, 2015 27.76 27.86 27.16 27.23 77,574 -0.45(-1.62%)
Oct 09, 2015 27.06 27.95 26.81 27.68 98,042 +0.59(+2.18%)
Oct 08, 2015 27.39 27.39 26.29 27.09 76,403 -0.35(-1.28%)
Oct 07, 2015 27.23 27.83 26.50 27.44 95,057 +0.42(+1.55%)
Oct 06, 2015 28.05 28.15 26.13 27.02 184,301 -1.32(-4.67%)
Oct 05, 2015 28.72 29.21 27.65 28.35 146,601 +0.10(+0.34%)
Oct 02, 2015 27.52 28.25 26.21 28.25 103,515 +1.50(+5.59%)
Oct 01, 2015 26.73 26.76 25.73 26.75 152,926 +0.18(+0.68%)
Sep 30, 2015 25.31 26.74 25.31 26.57 163,642 +1.31(+5.17%)
Sep 29, 2015 26.26 27.03 24.88 25.27 272,794 -0.94(-3.60%)
Sep 28, 2015 28.02 28.34 25.69 26.21 402,932 -2.34(-8.18%)
Sep 25, 2015 31.20 31.26 28.08 28.55 182,990 -2.12(-6.90%)
Sep 24, 2015 30.80 31.34 29.67 30.66 172,785 -0.51(-1.62%)
Sep 23, 2015 31.37 31.78 30.74 31.17 120,137 -0.22(-0.70%)
Sep 22, 2015 31.78 32.17 30.86 31.39 196,075 -0.95(-2.95%)
Sep 21, 2015 34.78 34.78 32.02 32.34 317,160 -2.20(-6.37%)
Sep 18, 2015 34.21 34.59 34.14 34.54 119,964 -0.01(-0.03%)
Sep 17, 2015 33.23 34.79 33.14 34.55 208,618 +1.41(+4.26%)
Sep 16, 2015 33.42 33.72 32.79 33.14 121,908 -0.27(-0.80%)
Sep 15, 2015 33.31 33.44 33.02 33.41 58,569 +0.37(+1.13%)
Sep 14, 2015 33.10 33.36 32.62 33.03 35,311 -0.06(-0.17%)
Sep 11, 2015 32.18 33.10 32.18 33.09 63,287 +0.59(+1.82%)
Sep 10, 2015 31.66 32.59 31.46 32.50 59,469 +0.57(+1.79%)
Sep 09, 2015 33.19 33.22 31.84 31.93 112,701 -0.74(-2.28%)
Sep 08, 2015 32.16 32.72 31.72 32.67 76,276 +1.26(+4.00%)
Sep 04, 2015 31.01 31.41 31.41 31.41 201,445 +0.17(+0.55%)
Sep 03, 2015 32.47 32.58 31.19 31.24 109,387 -0.92(-2.87%)
Sep 02, 2015 31.28 32.17 30.82 32.17 69,376 +1.35(+4.39%)
Sep 01, 2015 30.91 31.42 30.50 30.81 103,657 -0.59(-1.88%)
Aug 31, 2015 31.97 32.61 31.37 31.41 169,913 -0.79(-2.46%)
Aug 28, 2015 31.55 32.21 31.55 32.20 81,047 +0.39(+1.23%)
Aug 27, 2015 31.57 31.93 31.00 31.81 228,051 +0.89(+2.87%)
Aug 26, 2015 30.23 30.91 29.27 30.92 96,256 +1.34(+4.54%)
Aug 25, 2015 31.11 31.63 29.57 29.57 169,768 +0.30(+1.04%)
Aug 24, 2015 27.60 30.87 27.07 29.27 357,250 -1.47(-4.78%)
Aug 21, 2015 30.18 31.53 29.09 30.74 399,998 -0.24(-0.77%)
Aug 20, 2015 32.01 32.39 30.98 30.98 238,046 -1.62(-4.97%)
Aug 19, 2015 32.54 32.98 32.10 32.60 110,884 -0.34(-1.04%)
Aug 18, 2015 33.31 33.45 32.89 32.94 119,950 -0.53(-1.59%)
Aug 17, 2015 32.01 33.47 31.93 33.47 147,427 +1.06(+3.26%)
Aug 14, 2015 32.78 32.93 31.79 32.42 217,927 -0.40(-1.22%)
Aug 13, 2015 33.54 33.54 32.75 32.82 260,602 -0.43(-1.29%)
Aug 12, 2015 32.57 33.36 32.01 33.24 217,735 +0.07(+0.20%)
Aug 11, 2015 33.08 33.89 32.72 33.18 237,807 -0.45(-1.33%)
Aug 10, 2015 33.84 34.22 33.55 33.63 238,358 -0.04(-0.11%)
Aug 07, 2015 34.13 34.31 32.80 33.66 444,985 -0.67(-1.94%)
Aug 06, 2015 35.96 36.12 33.99 34.33 313,056 -1.53(-4.28%)
Aug 05, 2015 36.31 36.38 35.69 35.87 181,855 -0.01(-0.03%)
Aug 04, 2015 35.98 36.21 35.69 35.88 161,047 +0.03(+0.08%)
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.