Alps Medical Breakthroughs ETF (NY: SBIO )

47.23 USD -0.89 (-1.85%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.21 23.47 22.12 23.46 43,535 +1.02(+4.55%)
Jan 30, 2017 22.82 22.82 22.20 22.44 36,790 -0.46(-2.01%)
Jan 27, 2017 22.67 22.92 22.63 22.90 30,647 +0.12(+0.53%)
Jan 26, 2017 23.00 23.11 22.72 22.78 29,693 -0.24(-1.04%)
Jan 25, 2017 23.00 23.09 22.81 23.02 26,888 +0.19(+0.85%)
Jan 24, 2017 22.82 22.90 22.32 22.83 60,837 -0.04(-0.19%)
Jan 23, 2017 23.05 23.24 22.75 22.87 60,179 -0.33(-1.42%)
Jan 20, 2017 23.29 23.29 23.06 23.20 18,505 -0.11(-0.47%)
Jan 19, 2017 23.63 23.63 23.25 23.31 39,524 -0.32(-1.35%)
Jan 18, 2017 23.38 23.67 23.23 23.63 27,539 +0.29(+1.24%)
Jan 17, 2017 23.76 23.76 23.26 23.34 44,831 -0.73(-3.01%)
Jan 13, 2017 24.07 24.07 24.07 0 +0.09(+0.36%)
Jan 12, 2017 23.40 24.11 23.38 23.98 57,452 +0.31(+1.31%)
Jan 11, 2017 24.50 24.70 23.37 23.67 54,439 -0.93(-3.78%)
Jan 10, 2017 24.70 24.70 24.13 24.60 25,029 +0.03(+0.12%)
Jan 09, 2017 24.58 24.70 24.37 24.57 27,816 +0.08(+0.33%)
Jan 06, 2017 24.39 24.64 24.36 24.49 24,542 +0.26(+1.07%)
Jan 05, 2017 24.32 24.39 23.92 24.23 22,759 -0.01(-0.04%)
Jan 04, 2017 23.11 24.29 23.11 24.24 112,577 +1.08(+4.66%)
Jan 03, 2017 23.19 23.39 22.78 23.16 29,179 +0.24(+1.05%)
Dec 30, 2016 22.92 22.92 22.92 0 +0.01(+0.04%)
Dec 29, 2016 22.98 23.16 22.82 22.91 79,788 -0.12(-0.52%)
Dec 28, 2016 23.43 23.43 23.03 23.03 34,852 -0.39(-1.67%)
Dec 27, 2016 23.80 23.89 23.41 23.42 77,316 -0.22(-0.93%)
Dec 23, 2016 23.64 23.64 23.64 0 +0.94(+4.14%)
Dec 22, 2016 23.12 23.17 22.58 22.70 73,617 -0.45(-1.94%)
Dec 21, 2016 23.53 23.63 23.15 23.15 35,623 -0.50(-2.11%)
Dec 20, 2016 23.59 23.84 23.51 23.65 64,417 +0.21(+0.90%)
Dec 19, 2016 23.63 23.95 23.20 23.44 53,504 -0.23(-0.97%)
Dec 16, 2016 23.68 23.97 23.57 23.67 81,740 +0.12(+0.51%)
Dec 15, 2016 23.08 23.57 22.91 23.55 41,949 +0.45(+1.95%)
Dec 14, 2016 23.05 23.39 22.84 23.10 45,770 -0.13(-0.56%)
Dec 13, 2016 23.21 23.52 23.17 23.23 62,763 +0.04(+0.17%)
Dec 12, 2016 23.42 23.50 23.00 23.19 49,009 -0.53(-2.23%)
Dec 09, 2016 24.00 24.34 23.70 23.72 80,452 -0.05(-0.21%)
Dec 08, 2016 23.59 23.78 23.15 23.77 147,651 -0.02(-0.08%)
Dec 07, 2016 24.24 24.60 23.40 23.79 97,613 -1.05(-4.23%)
Dec 06, 2016 24.50 24.85 24.13 24.84 33,607 +0.37(+1.51%)
Dec 05, 2016 24.07 24.64 24.07 24.47 28,294 +0.57(+2.38%)
Dec 02, 2016 23.44 24.13 23.31 23.90 29,935 +0.33(+1.40%)
Dec 01, 2016 24.20 24.33 23.51 23.57 49,492 -0.58(-2.40%)
Nov 30, 2016 24.85 24.88 24.05 24.15 29,293 -0.73(-2.93%)
Nov 29, 2016 24.74 25.03 24.39 24.88 31,328 +0.05(+0.20%)
Nov 28, 2016 25.66 25.66 24.80 24.83 50,457 -0.88(-3.42%)
Nov 25, 2016 25.40 25.73 25.21 25.71 38,358 +0.20(+0.78%)
Nov 23, 2016 25.51 25.51 25.51 0 +0.42(+1.67%)
Nov 22, 2016 25.77 25.85 25.00 25.09 72,275 -0.70(-2.71%)
Nov 21, 2016 25.56 25.89 25.00 25.79 171,455 +0.03(+0.12%)
Nov 18, 2016 26.04 26.04 25.59 25.76 39,961 -0.25(-0.96%)
Nov 17, 2016 25.75 26.17 25.41 26.01 40,562 +0.30(+1.17%)
Nov 16, 2016 26.22 26.46 25.67 25.71 45,186 -0.71(-2.69%)
Nov 15, 2016 26.55 26.56 25.93 26.42 68,483 -0.13(-0.49%)
Nov 14, 2016 26.67 26.67 25.73 26.55 96,522 +0.80(+3.11%)
Nov 11, 2016 25.12 25.79 24.92 25.75 84,332 +0.56(+2.22%)
Nov 10, 2016 24.87 25.49 24.38 25.19 209,653 +0.90(+3.70%)
Nov 09, 2016 22.77 24.38 22.75 24.29 157,470 +2.42(+11.06%)
Nov 08, 2016 21.26 22.15 21.02 21.87 94,061 +0.13(+0.60%)
Nov 07, 2016 20.98 21.78 20.98 21.74 50,322 +1.08(+5.23%)
Nov 04, 2016 19.91 20.86 19.90 20.66 174,425 +0.69(+3.46%)
Nov 03, 2016 21.33 21.50 19.94 19.97 138,350 -1.53(-7.12%)
Nov 02, 2016 21.83 21.98 21.50 21.50 45,735 -0.56(-2.54%)
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.