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 (%)
Mar 18, 2024 35.33 35.33 34.47 34.47 13,793 -0.87(-2.46%)
Mar 15, 2024 35.16 35.49 35.16 35.34 4,314 +0.47(+1.35%)
Mar 14, 2024 35.97 35.97 34.49 34.87 21,707 -1.09(-3.03%)
Mar 13, 2024 36.00 36.02 35.77 35.96 5,334 +0.40(+1.12%)
Mar 12, 2024 35.72 35.76 35.41 35.56 6,664 -0.29(-0.80%)
Mar 11, 2024 37.08 37.08 35.72 35.85 13,696 -0.79(-2.15%)
Mar 08, 2024 36.95 37.44 36.36 36.64 16,062 -0.36(-0.98%)
Mar 07, 2024 37.55 37.55 37.00 37.00 9,808 -0.39(-1.05%)
Mar 06, 2024 37.65 37.71 37.19 37.39 11,527 +0.17(+0.47%)
Mar 05, 2024 37.37 37.62 37.05 37.22 7,740 -0.42(-1.12%)
Mar 04, 2024 38.80 38.80 37.51 37.64 11,377 -0.43(-1.12%)
Mar 01, 2024 37.46 38.39 37.24 38.07 13,713 +1.02(+2.75%)
Feb 29, 2024 38.58 38.58 36.93 37.05 10,587 -0.95(-2.50%)
Feb 28, 2024 38.43 38.73 37.98 38.00 20,445 -0.69(-1.77%)
Feb 27, 2024 37.09 38.77 37.09 38.69 48,811 +2.25(+6.16%)
Feb 26, 2024 35.70 36.44 35.70 36.44 8,936 +0.82(+2.30%)
Feb 23, 2024 35.20 35.83 35.20 35.62 11,667 +0.38(+1.06%)
Feb 22, 2024 34.99 35.49 34.77 35.24 5,960 +0.40(+1.16%)
Feb 21, 2024 35.07 35.07 34.64 34.84 4,514 -0.21(-0.61%)
Feb 20, 2024 35.77 35.91 34.94 35.05 11,690 -1.17(-3.22%)
Feb 16, 2024 36.02 36.28 35.77 36.22 5,697 +0.22(+0.62%)
Feb 15, 2024 35.86 36.09 35.66 35.99 6,729 +0.48(+1.34%)
Feb 14, 2024 35.12 35.62 35.05 35.52 21,791 +0.80(+2.31%)
Feb 13, 2024 35.29 35.33 34.46 34.72 9,509 -1.61(-4.44%)
Feb 12, 2024 35.75 36.45 35.75 36.33 52,560 +0.83(+2.33%)
Feb 09, 2024 35.00 35.59 35.00 35.50 23,032 +0.90(+2.59%)
Feb 08, 2024 34.18 34.70 34.18 34.61 49,173 +0.52(+1.52%)
Feb 07, 2024 33.98 34.27 33.95 34.09 5,466 -0.25(-0.72%)
Feb 06, 2024 34.05 34.34 33.90 34.34 25,259 +0.48(+1.40%)
Feb 05, 2024 33.26 33.91 33.22 33.86 11,254 +0.37(+1.10%)
Feb 02, 2024 33.59 33.62 33.13 33.49 7,107 -0.49(-1.44%)
Feb 01, 2024 33.36 34.10 33.36 33.98 4,131 +0.79(+2.39%)
Jan 31, 2024 33.30 33.90 33.19 33.19 35,442 -0.10(-0.29%)
Jan 30, 2024 33.72 33.72 33.05 33.28 3,507 -0.60(-1.76%)
Jan 29, 2024 32.91 33.88 32.54 33.88 8,879 +1.08(+3.30%)
Jan 26, 2024 32.97 32.97 32.73 32.80 11,840 +0.03(+0.10%)
Jan 25, 2024 32.80 33.05 32.69 32.77 5,447 +0.29(+0.88%)
Jan 24, 2024 33.20 33.20 32.39 32.48 6,955 -0.18(-0.56%)
Jan 23, 2024 32.87 32.87 32.24 32.66 7,138 +0.20(+0.63%)
Jan 22, 2024 31.84 32.46 31.84 32.46 7,265 +0.66(+2.08%)
Jan 19, 2024 31.83 31.88 31.19 31.80 9,380 +0.29(+0.91%)
Jan 18, 2024 31.56 31.58 31.34 31.51 2,839 -0.48(-1.50%)
Jan 17, 2024 31.74 32.00 31.61 31.99 5,338 -0.19(-0.59%)
Jan 16, 2024 32.44 32.44 31.84 32.18 18,006 -0.27(-0.82%)
Jan 12, 2024 32.77 32.99 32.37 32.45 6,160 +0.09(+0.29%)
Jan 11, 2024 32.44 32.60 32.05 32.36 9,706 -0.51(-1.55%)
Jan 10, 2024 33.27 33.28 32.67 32.87 10,475 -0.50(-1.50%)
Jan 09, 2024 32.84 33.55 32.84 33.37 8,467 +0.07(+0.20%)
Jan 08, 2024 31.75 33.30 31.57 33.30 10,936 +1.34(+4.20%)
Jan 05, 2024 32.39 32.39 31.77 31.95 8,902 -0.69(-2.13%)
Jan 04, 2024 32.38 32.85 32.27 32.65 2,413 +0.37(+1.15%)
Jan 03, 2024 32.65 32.76 32.19 32.28 8,511 -0.52(-1.59%)
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.