Alps Medical Breakthroughs ETF (NY: SBIO )

34.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 44.33 44.58 43.89 43.92 8,183 -0.78(-1.74%)
Jul 29, 2021 45.62 46.08 44.70 44.70 12,290 -0.79(-1.73%)
Jul 28, 2021 43.90 45.73 43.90 45.48 18,694 +1.71(+3.90%)
Jul 27, 2021 44.21 44.36 43.04 43.78 15,473 -0.72(-1.62%)
Jul 26, 2021 45.53 45.61 44.50 44.50 18,551 -1.11(-2.44%)
Jul 23, 2021 46.29 46.29 45.46 45.61 14,131 -0.57(-1.23%)
Jul 22, 2021 46.91 46.91 46.13 46.18 14,588 -1.08(-2.28%)
Jul 21, 2021 46.84 47.26 46.25 47.26 11,105 +0.48(+1.02%)
Jul 20, 2021 45.70 46.78 45.70 46.78 16,369 +1.22(+2.67%)
Jul 19, 2021 44.94 46.20 44.80 45.56 19,904 +0.07(+0.15%)
Jul 16, 2021 45.81 46.09 45.33 45.49 17,529 -0.25(-0.55%)
Jul 15, 2021 45.89 45.89 44.95 45.74 52,636 -0.20(-0.43%)
Jul 14, 2021 47.66 47.66 45.89 45.94 20,409 -1.42(-2.99%)
Jul 13, 2021 47.79 47.93 47.34 47.36 13,839 -1.06(-2.18%)
Jul 12, 2021 48.99 48.99 48.31 48.42 10,139 -0.57(-1.16%)
Jul 09, 2021 48.37 49.09 48.37 48.99 11,661 +0.80(+1.66%)
Jul 08, 2021 47.15 48.39 47.09 48.19 17,297 +0.13(+0.27%)
Jul 07, 2021 48.65 48.97 47.59 48.06 34,080 -0.62(-1.27%)
Jul 06, 2021 49.67 49.67 48.62 48.68 11,225 -0.84(-1.69%)
Jul 02, 2021 49.94 49.94 49.20 49.51 7,875 -0.30(-0.60%)
Jul 01, 2021 49.03 49.81 48.67 49.81 43,555 +1.01(+2.06%)
Jun 30, 2021 48.83 49.31 48.00 48.81 12,647 -0.13(-0.27%)
Jun 29, 2021 49.62 49.79 48.85 48.94 23,461 -0.60(-1.21%)
Jun 28, 2021 50.47 50.47 49.49 49.53 15,182 -0.46(-0.93%)
Jun 25, 2021 49.88 50.21 49.47 50.00 20,189 +0.29(+0.59%)
Jun 24, 2021 49.03 49.88 49.03 49.70 14,631 +1.00(+2.05%)
Jun 23, 2021 48.53 49.11 48.28 48.71 16,427 +0.12(+0.25%)
Jun 22, 2021 49.19 49.19 48.06 48.59 8,569 -0.78(-1.58%)
Jun 21, 2021 49.22 49.43 48.43 49.36 17,112 +0.23(+0.47%)
Jun 18, 2021 48.59 49.14 48.50 49.14 23,736 +0.11(+0.22%)
Jun 17, 2021 48.80 49.39 48.40 49.03 13,978 +0.01(+0.02%)
Jun 16, 2021 48.74 49.09 47.96 49.01 9,719 +0.10(+0.20%)
Jun 15, 2021 49.84 49.84 48.62 48.92 21,024 -0.91(-1.82%)
Jun 14, 2021 49.67 50.27 49.58 49.82 14,123 +0.13(+0.26%)
Jun 11, 2021 49.84 49.84 49.21 49.69 9,109 +0.15(+0.30%)
Jun 10, 2021 48.76 49.64 48.50 49.54 13,881 +0.75(+1.53%)
Jun 09, 2021 48.55 49.27 48.55 48.80 17,141 +0.47(+0.97%)
Jun 08, 2021 48.55 48.55 47.33 48.33 26,229 +0.19(+0.40%)
Jun 07, 2021 46.38 48.59 46.35 48.13 29,156 +1.86(+4.03%)
Jun 04, 2021 46.12 46.58 46.03 46.27 28,897 +0.36(+0.78%)
Jun 03, 2021 45.74 46.11 45.39 45.91 20,226 -0.12(-0.26%)
Jun 02, 2021 46.27 46.35 45.45 46.03 25,888 +0.00(+0.00%)
Jun 01, 2021 46.70 46.83 46.02 46.03 18,326 -0.47(-1.01%)
May 28, 2021 46.84 47.47 46.45 46.50 18,453 -0.23(-0.49%)
May 27, 2021 46.56 46.80 46.04 46.73 17,756 +0.51(+1.11%)
May 26, 2021 45.34 46.25 45.34 46.22 18,177 +0.88(+1.95%)
May 25, 2021 45.89 46.30 45.25 45.33 16,381 -0.45(-0.98%)
May 24, 2021 46.60 46.75 45.70 45.78 29,264 -0.61(-1.31%)
May 21, 2021 46.72 46.80 46.39 46.39 10,226 +0.03(+0.07%)
May 20, 2021 45.54 46.49 45.54 46.36 13,184 +1.11(+2.44%)
May 19, 2021 45.18 45.52 45.08 45.25 11,722 -0.69(-1.50%)
May 18, 2021 45.71 46.88 45.71 45.94 10,584 +0.39(+0.85%)
May 17, 2021 45.05 46.00 45.05 45.55 21,691 +0.26(+0.57%)
May 14, 2021 44.30 45.41 44.30 45.29 13,570 +1.37(+3.11%)
May 13, 2021 44.77 45.11 43.23 43.93 20,998 -0.67(-1.50%)
May 12, 2021 44.85 45.66 44.49 44.60 44,953 -0.66(-1.45%)
May 11, 2021 43.13 45.66 42.42 45.25 59,744 +0.77(+1.73%)
May 10, 2021 45.80 45.80 44.48 44.48 39,169 -1.52(-3.30%)
May 07, 2021 46.24 46.76 45.86 46.00 35,199 -0.21(-0.45%)
May 06, 2021 46.19 46.23 45.05 46.21 40,213 -0.27(-0.58%)
May 05, 2021 47.13 47.57 46.36 46.48 15,728 -0.65(-1.38%)
May 04, 2021 49.16 49.25 47.06 47.13 55,371 -2.41(-4.87%)
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.