Alps Medical Breakthroughs ETF (NY: SBIO )

35.75 +0.15 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.99 39.99 39.27 39.67 42,499 -0.40(-1.00%)
Jan 30, 2020 40.16 40.31 39.54 40.07 27,289 -0.31(-0.77%)
Jan 29, 2020 40.58 40.68 40.34 40.38 23,236 +0.02(+0.05%)
Jan 28, 2020 40.29 40.71 40.14 40.36 84,674 +0.90(+2.28%)
Jan 27, 2020 39.08 39.76 38.59 39.46 62,860 -0.53(-1.32%)
Jan 24, 2020 41.27 41.27 39.63 39.99 69,261 -1.04(-2.53%)
Jan 23, 2020 41.41 41.42 40.36 41.02 123,626 -0.60(-1.44%)
Jan 22, 2020 41.94 42.00 41.54 41.62 31,624 +0.01(+0.02%)
Jan 21, 2020 42.09 42.42 41.60 41.61 70,649 -0.73(-1.72%)
Jan 17, 2020 42.43 42.65 42.18 42.34 50,918 +0.07(+0.17%)
Jan 16, 2020 41.90 42.28 41.79 42.27 56,338 +0.64(+1.53%)
Jan 15, 2020 41.30 41.87 41.30 41.63 75,456 +0.34(+0.82%)
Jan 14, 2020 40.00 41.42 40.00 41.29 63,156 +1.12(+2.78%)
Jan 13, 2020 40.96 40.96 39.76 40.18 116,952 -0.85(-2.07%)
Jan 10, 2020 41.69 41.95 41.01 41.02 78,382 -0.75(-1.79%)
Jan 09, 2020 41.92 42.03 41.61 41.77 49,106 +0.19(+0.46%)
Jan 08, 2020 41.07 41.75 40.86 41.58 49,404 +0.56(+1.36%)
Jan 07, 2020 41.19 41.27 40.22 41.02 61,891 +0.13(+0.32%)
Jan 06, 2020 40.45 40.90 39.95 40.89 89,289 +0.03(+0.07%)
Jan 03, 2020 40.91 41.40 40.59 40.86 91,212 -0.66(-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.