Alps Medical Breakthroughs ETF (NY: SBIO )

48.12 USD -0.77 (-1.57%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 34.68 34.83 33.97 33.97 18,339 -0.57(-1.65%)
Apr 27, 2018 34.43 34.75 34.40 34.54 49,142 +0.14(+0.41%)
Apr 26, 2018 34.07 34.68 34.07 34.40 94,068 +0.45(+1.33%)
Apr 25, 2018 33.92 34.12 33.52 33.95 23,586 -0.07(-0.21%)
Apr 24, 2018 34.44 34.66 33.80 34.02 27,237 -0.41(-1.19%)
Apr 23, 2018 34.65 34.82 34.20 34.43 19,265 -0.25(-0.72%)
Apr 20, 2018 34.85 34.94 34.60 34.68 21,156 -0.18(-0.52%)
Apr 19, 2018 35.35 35.60 34.81 34.86 19,249 -0.55(-1.55%)
Apr 18, 2018 35.50 35.80 35.27 35.41 29,188 +0.04(+0.11%)
Apr 17, 2018 34.98 35.54 34.86 35.37 24,053 +0.77(+2.23%)
Apr 16, 2018 35.03 35.03 34.31 34.60 18,366 -0.10(-0.29%)
Apr 13, 2018 35.24 35.24 34.58 34.70 21,234 -0.38(-1.08%)
Apr 12, 2018 34.91 35.28 34.79 35.08 19,054 +0.43(+1.24%)
Apr 11, 2018 34.46 35.00 34.46 34.65 24,152 +0.02(+0.04%)
Apr 10, 2018 33.83 34.64 33.60 34.63 16,692 +1.31(+3.95%)
Apr 09, 2018 33.11 33.85 33.10 33.32 20,241 +0.65(+1.99%)
Apr 06, 2018 32.99 33.34 32.42 32.67 22,824 -0.65(-1.95%)
Apr 05, 2018 34.24 34.42 33.31 33.32 93,913 -0.72(-2.12%)
Apr 04, 2018 32.82 34.14 32.36 34.04 35,158 +0.87(+2.62%)
Apr 03, 2018 33.26 33.45 32.88 33.17 15,247 +0.25(+0.76%)
Apr 02, 2018 34.23 34.23 32.74 32.92 35,294 -1.31(-3.83%)
Mar 29, 2018 34.23 34.23 34.23 0 +0.42(+1.24%)
Mar 28, 2018 33.98 34.09 33.31 33.81 67,619 -0.19(-0.56%)
Mar 27, 2018 35.25 35.25 33.93 34.00 21,477 -1.20(-3.41%)
Mar 26, 2018 34.91 35.28 34.22 35.20 22,138 +0.76(+2.21%)
Mar 23, 2018 35.10 35.26 34.39 34.44 28,352 -0.57(-1.63%)
Mar 22, 2018 35.67 35.92 34.95 35.01 37,135 -0.94(-2.61%)
Mar 21, 2018 35.38 36.15 35.38 35.95 53,650 +0.40(+1.13%)
Mar 20, 2018 35.31 35.64 35.31 35.55 22,031 +0.30(+0.85%)
Mar 19, 2018 35.46 35.75 34.82 35.25 25,411 -0.40(-1.12%)
Mar 16, 2018 35.73 35.85 35.57 35.65 16,323 -0.19(-0.53%)
Mar 15, 2018 36.60 36.60 35.78 35.84 26,365 -0.44(-1.21%)
Mar 14, 2018 36.51 36.70 36.14 36.28 16,126 -0.20(-0.55%)
Mar 13, 2018 36.75 37.07 36.28 36.48 24,867 -0.32(-0.87%)
Mar 12, 2018 36.77 36.87 36.30 36.80 30,027 +0.32(+0.88%)
Mar 09, 2018 36.39 36.75 36.06 36.48 76,906 +0.29(+0.80%)
Mar 08, 2018 36.40 36.40 35.92 36.19 84,908 +0.12(+0.33%)
Mar 07, 2018 36.12 36.07 43,628 +0.49(+1.38%)
Mar 06, 2018 35.73 35.84 35.18 35.58 20,490 -0.12(-0.34%)
Mar 05, 2018 35.06 35.80 35.06 35.70 54,319 +0.44(+1.25%)
Mar 02, 2018 33.73 35.32 33.61 35.26 58,982 +0.95(+2.77%)
Mar 01, 2018 34.26 34.50 33.72 34.31 41,485 -0.10(-0.29%)
Feb 28, 2018 35.25 35.25 34.41 34.41 27,985 -0.82(-2.33%)
Feb 27, 2018 35.88 35.90 35.20 35.23 45,029 -0.86(-2.38%)
Feb 26, 2018 36.20 36.20 35.64 36.09 47,200 +0.32(+0.89%)
Feb 23, 2018 36.01 36.01 34.88 35.77 53,049 +0.21(+0.59%)
Feb 22, 2018 35.69 36.20 35.45 35.56 36,991 +0.01(+0.03%)
Feb 21, 2018 35.24 36.22 35.24 35.55 151,893 +0.31(+0.88%)
Feb 20, 2018 35.50 36.05 35.13 35.24 31,505 -0.31(-0.87%)
Feb 16, 2018 35.55 35.55 35.55 0 -0.22(-0.62%)
Feb 15, 2018 36.17 36.17 35.30 35.77 50,304 +0.46(+1.30%)
Feb 14, 2018 34.28 35.66 34.22 35.31 53,188 +0.99(+2.88%)
Feb 13, 2018 34.10 34.42 33.83 34.32 78,065 +0.23(+0.67%)
Feb 12, 2018 33.87 34.42 33.39 34.09 39,914 +0.80(+2.40%)
Feb 09, 2018 33.44 33.91 31.74 33.29 171,244 +0.03(+0.09%)
Feb 08, 2018 35.34 35.34 33.26 33.26 47,619 -1.65(-4.73%)
Feb 07, 2018 34.39 35.12 34.39 34.91 72,622 +0.48(+1.39%)
Feb 06, 2018 32.80 34.50 32.52 34.43 99,293 +0.05(+0.15%)
Feb 05, 2018 34.82 35.20 33.74 34.38 85,202 -0.70(-2.00%)
Feb 02, 2018 35.64 35.76 35.02 35.08 107,308 -0.75(-2.09%)
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.