Alps Medical Breakthroughs ETF (NY: SBIO )

46.11 USD -0.21 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.36 23.08 21.91 22.82 109,939 +0.36(+1.60%)
Jan 28, 2016 23.63 23.63 22.19 22.46 153,139 -0.93(-3.98%)
Jan 27, 2016 24.76 24.76 23.26 23.39 63,720 -1.27(-5.15%)
Jan 26, 2016 25.09 25.09 24.03 24.66 40,178 -0.36(-1.44%)
Jan 25, 2016 25.16 25.74 24.95 25.02 39,208 -0.50(-1.96%)
Jan 22, 2016 25.33 25.70 24.99 25.52 41,669 +0.76(+3.07%)
Jan 21, 2016 25.30 25.83 24.74 24.76 31,749 -0.65(-2.56%)
Jan 20, 2016 23.45 25.89 23.13 25.41 200,851 +1.13(+4.65%)
Jan 19, 2016 25.43 25.57 23.86 24.28 188,668 -0.89(-3.54%)
Jan 15, 2016 24.54 25.17 25.17 25.17 75,800 -0.45(-1.76%)
Jan 14, 2016 24.76 25.92 23.71 25.62 216,694 +0.96(+3.89%)
Jan 13, 2016 26.59 26.70 24.61 24.66 112,730 -1.77(-6.70%)
Jan 12, 2016 26.12 27.00 25.45 26.43 101,256 +0.67(+2.60%)
Jan 11, 2016 27.46 27.46 25.14 25.76 449,751 -1.55(-5.68%)
Jan 08, 2016 28.31 28.60 27.26 27.31 100,104 -0.65(-2.32%)
Jan 07, 2016 28.37 28.58 27.82 27.96 197,233 -1.21(-4.15%)
Jan 06, 2016 30.08 30.25 28.90 29.17 131,725 -1.40(-4.58%)
Jan 05, 2016 30.68 30.92 30.28 30.57 184,927 -0.07(-0.23%)
Jan 04, 2016 31.05 31.14 30.42 30.64 57,674 -1.12(-3.53%)
Dec 31, 2015 31.81 31.76 31.76 31.76 56,800 -0.19(-0.59%)
Dec 30, 2015 32.06 32.33 31.90 31.95 57,494 -0.24(-0.74%)
Dec 29, 2015 31.68 32.20 31.67 32.19 53,606 +0.77(+2.45%)
Dec 28, 2015 31.50 31.56 31.00 31.42 55,340 -0.62(-1.94%)
Dec 24, 2015 31.95 32.04 32.04 32.04 28,100 +0.04(+0.13%)
Dec 23, 2015 31.62 32.08 31.48 32.00 65,359 +0.66(+2.10%)
Dec 22, 2015 31.67 31.70 30.96 31.34 33,620 -0.21(-0.67%)
Dec 21, 2015 31.58 31.64 31.22 31.55 32,815 +0.23(+0.73%)
Dec 18, 2015 31.33 31.92 31.00 31.32 39,099 -0.11(-0.35%)
Dec 17, 2015 32.10 32.25 31.31 31.43 49,065 -0.53(-1.66%)
Dec 16, 2015 31.27 32.00 31.11 31.96 77,188 +0.95(+3.06%)
Dec 15, 2015 30.44 31.09 30.14 31.01 46,801 +0.92(+3.06%)
Dec 14, 2015 30.24 30.52 29.66 30.09 53,459 -0.20(-0.66%)
Dec 11, 2015 30.58 30.98 30.21 30.29 50,060 -0.86(-2.76%)
Dec 10, 2015 30.61 31.19 30.48 31.15 79,656 +0.51(+1.66%)
Dec 09, 2015 31.19 31.26 30.43 30.64 32,709 -0.72(-2.30%)
Dec 08, 2015 30.41 31.50 30.27 31.36 46,084 +0.71(+2.32%)
Dec 07, 2015 31.54 31.66 30.63 30.65 73,063 -1.01(-3.19%)
Dec 04, 2015 31.05 31.67 30.85 31.66 39,643 +0.60(+1.94%)
Dec 03, 2015 32.27 32.27 30.76 31.06 45,079 -0.81(-2.54%)
Dec 02, 2015 32.02 32.39 31.82 31.87 61,229 -0.24(-0.75%)
Dec 01, 2015 32.44 32.44 31.61 32.11 74,780 -0.14(-0.43%)
Nov 30, 2015 32.90 32.90 31.88 32.25 95,830 -0.46(-1.41%)
Nov 27, 2015 32.50 32.80 32.24 32.71 73,594 +0.28(+0.86%)
Nov 25, 2015 31.73 32.43 32.43 32.43 74,600 +0.70(+2.21%)
Nov 24, 2015 31.56 31.75 31.30 31.73 33,737 -0.03(-0.09%)
Nov 23, 2015 31.15 31.93 31.10 31.76 78,281 +0.61(+1.96%)
Nov 20, 2015 31.03 31.30 30.83 31.15 59,904 +0.29(+0.94%)
Nov 19, 2015 31.60 31.68 30.78 30.86 41,488 -0.73(-2.31%)
Nov 18, 2015 30.89 31.60 30.15 31.59 62,618 +0.89(+2.90%)
Nov 17, 2015 30.62 31.14 30.29 30.70 51,605 +0.19(+0.62%)
Nov 16, 2015 30.50 30.90 30.00 30.51 88,793 -0.93(-2.96%)
Nov 13, 2015 30.89 31.81 30.81 31.44 39,891 +0.47(+1.52%)
Nov 12, 2015 31.23 31.71 30.97 30.97 48,056 -0.55(-1.74%)
Nov 11, 2015 32.36 32.36 31.50 31.52 70,735 -0.79(-2.45%)
Nov 10, 2015 32.31 32.45 31.72 32.31 59,785 +0.00(+0.00%)
Nov 09, 2015 32.00 32.71 32.00 32.31 113,988 +0.24(+0.75%)
Nov 06, 2015 31.75 32.50 31.00 32.07 61,263 +0.17(+0.53%)
Nov 05, 2015 32.46 32.46 31.54 31.90 58,784 -0.42(-1.30%)
Nov 04, 2015 32.46 32.46 31.71 32.32 175,678 +0.11(+0.34%)
Nov 03, 2015 31.50 32.47 31.29 32.21 180,661 +0.55(+1.74%)
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.