Alps Medical Breakthroughs ETF (NY: SBIO )

45.40 USD +1.37 (+3.11%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 31.64 32.10 31.54 32.05 33,042 +0.41(+1.30%)
Jan 30, 2019 31.08 31.64 30.75 31.64 30,258 +0.63(+2.03%)
Jan 29, 2019 30.96 31.08 30.75 31.01 25,675 +0.06(+0.19%)
Jan 28, 2019 31.49 31.49 30.86 30.95 43,546 -0.92(-2.89%)
Jan 25, 2019 31.58 31.91 31.27 31.87 44,700 +0.61(+1.95%)
Jan 24, 2019 31.00 31.29 30.87 31.26 23,780 +0.14(+0.45%)
Jan 23, 2019 31.77 31.81 30.75 31.12 150,552 -0.45(-1.43%)
Jan 22, 2019 32.19 32.19 31.36 31.57 72,305 -0.77(-2.38%)
Jan 18, 2019 32.55 32.55 31.93 32.34 90,700 -0.18(-0.55%)
Jan 17, 2019 32.02 32.72 32.02 32.52 30,010 +0.26(+0.81%)
Jan 16, 2019 32.59 33.10 32.20 32.26 45,910 -0.34(-1.04%)
Jan 15, 2019 32.08 32.60 31.95 32.60 31,432 +0.76(+2.39%)
Jan 14, 2019 32.05 32.26 31.39 31.84 22,075 -0.56(-1.73%)
Jan 11, 2019 32.34 32.55 32.30 32.40 25,200 -0.18(-0.55%)
Jan 10, 2019 32.00 32.62 31.51 32.58 35,504 +0.43(+1.34%)
Jan 09, 2019 32.31 32.48 31.91 32.15 35,833 +0.11(+0.34%)
Jan 08, 2019 31.93 32.17 31.28 32.04 70,439 +0.40(+1.26%)
Jan 07, 2019 30.25 31.68 30.25 31.64 60,752 +2.44(+8.36%)
Jan 04, 2019 28.06 29.24 28.06 29.20 27,800 +1.53(+5.53%)
Jan 03, 2019 28.78 28.78 27.67 27.67 72,351 -0.99(-3.45%)
Jan 02, 2019 27.52 28.66 27.52 28.66 27,836 +0.52(+1.85%)
Dec 31, 2018 27.84 28.28 27.79 28.14 120,600 +0.58(+2.10%)
Dec 28, 2018 27.49 28.19 27.21 27.56 88,000 +0.16(+0.58%)
Dec 27, 2018 27.16 27.65 26.43 27.40 87,793 -0.40(-1.44%)
Dec 26, 2018 25.79 27.82 25.79 27.80 204,519 +1.94(+7.50%)
Dec 24, 2018 25.68 26.39 25.49 25.86 145,700 -0.14(-0.54%)
Dec 21, 2018 27.07 27.38 25.94 26.00 273,100 -1.23(-4.52%)
Dec 20, 2018 27.57 28.22 26.86 27.23 650,284 -1.88(-6.46%)
Dec 19, 2018 29.75 30.45 28.73 29.11 86,174 -0.76(-2.54%)
Dec 18, 2018 30.48 30.70 29.49 29.87 243,935 -0.41(-1.35%)
Dec 17, 2018 30.91 31.50 30.20 30.28 127,964 -0.89(-2.86%)
Dec 14, 2018 31.35 31.80 31.11 31.17 52,000 -0.57(-1.81%)
Dec 13, 2018 32.46 32.55 31.68 31.74 56,620 -0.61(-1.87%)
Dec 12, 2018 32.20 32.64 32.20 32.35 33,361 +0.51(+1.60%)
Dec 11, 2018 32.16 32.33 31.50 31.84 50,211 -0.07(-0.22%)
Dec 10, 2018 31.41 32.00 30.96 31.91 78,222 +0.26(+0.82%)
Dec 07, 2018 32.49 32.80 31.43 31.65 78,700 -0.98(-3.00%)
Dec 06, 2018 32.00 32.70 31.75 32.63 52,171 +0.00(+0.00%)
Dec 04, 2018 33.91 34.32 32.58 32.63 40,400 -1.48(-4.34%)
Dec 03, 2018 34.49 34.49 33.85 34.11 45,866 +0.55(+1.64%)
Nov 30, 2018 33.07 33.61 33.05 33.56 32,000 +0.37(+1.11%)
Nov 29, 2018 33.29 33.71 33.19 33.19 22,869 -0.28(-0.84%)
Nov 28, 2018 32.47 33.47 32.23 33.47 61,513 +1.19(+3.69%)
Nov 27, 2018 33.07 33.07 32.21 32.28 289,977 -1.13(-3.38%)
Nov 26, 2018 33.41 33.50 33.05 33.41 20,972 +0.37(+1.11%)
Nov 23, 2018 32.34 33.40 32.29 33.04 12,200 +0.34(+1.05%)
Nov 21, 2018 32.70 32.70 32.70 0 +0.70(+2.19%)
Nov 20, 2018 31.74 32.36 31.47 32.00 81,374 -0.35(-1.08%)
Nov 19, 2018 33.27 33.45 32.17 32.35 43,145 -1.07(-3.20%)
Nov 16, 2018 32.55 33.53 32.41 33.42 32,300 +0.44(+1.33%)
Nov 15, 2018 31.92 33.03 31.92 32.98 31,886 +0.98(+3.06%)
Nov 14, 2018 32.97 33.19 31.75 32.00 134,791 -0.54(-1.66%)
Nov 13, 2018 33.30 33.69 32.48 32.54 46,861 -0.55(-1.67%)
Nov 12, 2018 34.33 34.33 32.87 33.09 36,129 -1.33(-3.86%)
Nov 09, 2018 35.08 35.24 34.14 34.42 32,500 -1.02(-2.86%)
Nov 08, 2018 35.77 36.00 35.42 35.44 30,580 -0.45(-1.27%)
Nov 07, 2018 35.52 36.05 35.40 35.89 45,119 +0.67(+1.90%)
Nov 06, 2018 35.06 35.56 35.00 35.22 28,041 +0.04(+0.11%)
Nov 05, 2018 35.67 35.68 34.77 35.18 35,121 -0.35(-0.99%)
Nov 02, 2018 35.62 36.13 35.00 35.53 61,800 +0.17(+0.48%)
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.