Alps Medical Breakthroughs ETF (NY: SBIO )

35.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 51.11 51.11 51.11 19,415 -1.33(-2.53%)
Dec 30, 2020 51.84 52.94 51.84 52.44 19,415 +0.81(+1.57%)
Dec 29, 2020 52.83 53.12 51.21 51.63 35,355 -1.09(-2.06%)
Dec 28, 2020 54.45 54.45 52.72 52.72 21,403 -1.30(-2.40%)
Dec 24, 2020 54.51 54.90 53.82 54.01 7,116 -0.45(-0.82%)
Dec 23, 2020 54.65 54.65 53.60 54.46 12,522 -0.02(-0.04%)
Dec 22, 2020 53.83 54.92 53.72 54.48 24,018 +0.90(+1.68%)
Dec 21, 2020 52.58 53.60 52.31 53.58 25,638 +0.20(+0.37%)
Dec 18, 2020 53.57 53.89 53.12 53.39 23,755 -0.17(-0.32%)
Dec 17, 2020 52.75 53.57 52.58 53.55 23,106 +0.88(+1.67%)
Dec 16, 2020 53.45 53.45 52.39 52.68 20,789 -0.48(-0.90%)
Dec 15, 2020 53.44 53.44 52.18 53.16 24,015 +0.32(+0.60%)
Dec 14, 2020 52.58 54.09 52.58 52.84 54,644 +1.15(+2.23%)
Dec 11, 2020 51.64 52.27 51.36 51.68 20,648 -0.07(-0.13%)
Dec 10, 2020 49.98 51.82 49.98 51.75 29,698 +1.68(+3.36%)
Dec 09, 2020 51.49 51.65 49.44 50.07 19,169 -0.79(-1.55%)
Dec 08, 2020 49.48 50.96 49.48 50.86 23,210 +1.18(+2.37%)
Dec 07, 2020 49.44 50.49 49.11 49.68 50,347 +0.58(+1.18%)
Dec 04, 2020 48.49 49.16 48.49 49.11 22,452 +0.66(+1.36%)
Dec 03, 2020 48.22 48.70 48.22 48.45 18,689 +0.11(+0.23%)
Dec 02, 2020 48.74 48.74 47.96 48.34 30,599 -0.45(-0.92%)
Dec 01, 2020 49.38 49.38 48.67 48.79 16,136 -0.19(-0.39%)
Nov 30, 2020 48.70 49.01 47.86 48.98 25,733 +0.55(+1.13%)
Nov 27, 2020 47.55 48.50 47.55 48.43 21,149 +1.26(+2.67%)
Nov 25, 2020 47.03 47.45 47.00 47.17 19,345 +0.36(+0.77%)
Nov 24, 2020 47.09 47.37 46.66 46.81 24,203 -0.22(-0.48%)
Nov 23, 2020 47.30 47.55 46.74 47.03 38,692 -0.14(-0.31%)
Nov 20, 2020 46.32 47.24 46.30 47.18 15,335 +0.55(+1.17%)
Nov 19, 2020 46.57 46.98 46.28 46.63 15,596 +0.40(+0.87%)
Nov 18, 2020 47.52 47.64 46.17 46.23 28,679 -0.87(-1.85%)
Nov 17, 2020 46.41 47.11 46.03 47.10 15,419 +0.29(+0.62%)
Nov 16, 2020 47.43 47.43 46.39 46.81 26,117 -0.04(-0.08%)
Nov 13, 2020 47.01 47.22 46.58 46.85 20,547 +0.25(+0.53%)
Nov 12, 2020 46.87 47.41 46.39 46.60 14,201 -0.24(-0.51%)
Nov 11, 2020 46.89 46.89 46.07 46.84 16,153 +0.40(+0.86%)
Nov 10, 2020 46.07 46.48 45.37 46.44 42,195 +0.12(+0.26%)
Nov 09, 2020 48.93 48.93 46.25 46.32 30,813 +0.34(+0.74%)
Nov 06, 2020 46.68 46.70 45.89 45.98 58,336 -1.39(-2.93%)
Nov 05, 2020 47.98 48.08 46.70 47.37 58,217 +0.09(+0.19%)
Nov 04, 2020 45.38 47.68 44.90 47.28 60,454 +2.46(+5.48%)
Nov 03, 2020 43.96 44.90 43.69 44.82 39,881 +1.25(+2.86%)
Nov 02, 2020 43.94 43.99 42.46 43.58 46,734 +0.02(+0.05%)
Oct 30, 2020 43.83 44.29 43.20 43.56 56,431 -0.87(-1.96%)
Oct 29, 2020 43.93 44.59 43.34 44.43 54,003 +0.64(+1.46%)
Oct 28, 2020 44.40 44.45 43.49 43.79 73,457 -1.30(-2.88%)
Oct 27, 2020 44.51 45.14 43.91 45.08 54,955 +0.80(+1.80%)
Oct 26, 2020 44.45 44.96 43.68 44.29 114,677 -0.17(-0.38%)
Oct 23, 2020 44.40 44.49 43.90 44.46 152,054 +0.38(+0.86%)
Oct 22, 2020 43.69 44.44 43.35 44.08 560,613 +1.31(+3.06%)
Oct 21, 2020 43.76 43.76 42.67 42.77 54,375 -0.91(-2.09%)
Oct 20, 2020 44.60 44.60 43.41 43.68 93,569 -0.34(-0.77%)
Oct 19, 2020 45.25 45.25 43.87 44.02 21,083 -0.80(-1.79%)
Oct 16, 2020 44.79 45.29 44.79 44.83 14,433 +0.29(+0.65%)
Oct 15, 2020 44.08 44.63 43.71 44.53 8,343 +0.18(+0.41%)
Oct 14, 2020 44.99 45.28 44.35 44.35 11,691 -0.61(-1.36%)
Oct 13, 2020 44.49 45.09 44.40 44.96 9,413 +0.09(+0.20%)
Oct 12, 2020 44.88 45.00 44.43 44.88 12,929 +0.31(+0.69%)
Oct 09, 2020 44.40 44.57 44.21 44.57 9,722 +0.32(+0.72%)
Oct 08, 2020 44.50 44.60 44.08 44.25 12,352 +0.12(+0.27%)
Oct 07, 2020 43.67 44.31 43.23 44.13 12,496 +1.21(+2.81%)
Oct 06, 2020 43.12 43.74 42.83 42.92 14,563 -0.01(-0.02%)
Oct 05, 2020 41.13 42.95 41.13 42.93 32,968 +2.46(+6.09%)
Oct 02, 2020 40.84 41.62 40.47 40.47 12,228 -1.27(-3.04%)
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.