Alps Medical Breakthroughs ETF (NY: SBIO )

26.88 +0.26 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 21.36 22.05 20.93 21.80 115,080 +0.34(+1.60%)
Jan 28, 2016 22.57 22.57 21.20 21.46 160,300 -0.89(-3.98%)
Jan 27, 2016 23.65 23.65 22.22 22.34 66,700 -1.21(-5.15%)
Jan 26, 2016 23.97 23.97 22.96 23.56 42,057 -0.34(-1.44%)
Jan 25, 2016 24.04 24.59 23.84 23.90 41,041 -0.48(-1.96%)
Jan 22, 2016 24.20 24.55 23.88 24.38 43,617 +0.73(+3.07%)
Jan 21, 2016 24.17 24.68 23.63 23.65 33,233 -0.62(-2.56%)
Jan 20, 2016 22.40 24.73 22.10 24.27 210,244 +1.08(+4.65%)
Jan 19, 2016 24.29 24.43 22.79 23.20 197,491 -0.85(-3.54%)
Jan 15, 2016 23.44 24.05 24.05 24.05 79,344 -0.43(-1.76%)
Jan 14, 2016 23.65 24.76 22.65 24.48 226,828 +0.92(+3.89%)
Jan 13, 2016 25.40 25.51 23.51 23.56 118,002 -1.69(-6.70%)
Jan 12, 2016 24.95 25.79 24.31 25.25 105,991 +0.64(+2.60%)
Jan 11, 2016 26.23 26.23 24.02 24.61 470,784 -1.48(-5.68%)
Jan 08, 2016 27.05 27.32 26.04 26.09 104,785 -0.62(-2.32%)
Jan 07, 2016 27.10 27.30 26.58 26.71 206,457 -1.16(-4.15%)
Jan 06, 2016 28.74 28.90 27.61 27.87 137,885 -1.34(-4.58%)
Jan 05, 2016 29.31 29.54 28.93 29.20 193,575 -0.07(-0.23%)
Jan 04, 2016 29.66 29.75 29.06 29.27 60,371 -1.07(-3.53%)
Dec 31, 2015 30.39 30.34 30.34 30.34 59,456 -0.18(-0.59%)
Dec 30, 2015 30.63 30.89 30.47 30.52 60,182 -0.23(-0.74%)
Dec 29, 2015 30.26 30.76 30.26 30.75 56,112 +0.74(+2.45%)
Dec 28, 2015 30.09 30.15 29.61 30.02 57,928 -0.59(-1.94%)
Dec 24, 2015 30.52 30.61 30.61 30.61 29,414 +0.04(+0.13%)
Dec 23, 2015 30.21 30.65 30.08 30.57 68,415 +0.63(+2.10%)
Dec 22, 2015 30.26 30.28 29.58 29.94 35,192 -0.20(-0.67%)
Dec 21, 2015 30.17 30.23 29.82 30.14 34,349 +0.22(+0.73%)
Dec 18, 2015 29.93 30.49 29.62 29.92 40,927 -0.11(-0.35%)
Dec 17, 2015 30.67 30.81 29.91 30.03 51,359 -0.51(-1.66%)
Dec 16, 2015 29.87 30.57 29.72 30.53 80,797 +0.91(+3.06%)
Dec 15, 2015 29.08 29.70 28.79 29.62 48,989 +0.88(+3.06%)
Dec 14, 2015 28.89 29.16 28.33 28.75 55,959 -0.19(-0.66%)
Dec 11, 2015 29.21 29.60 28.86 28.94 52,401 -0.82(-2.76%)
Dec 10, 2015 29.24 29.79 29.12 29.76 83,381 +0.49(+1.66%)
Dec 09, 2015 29.80 29.86 29.07 29.27 34,238 -0.69(-2.30%)
Dec 08, 2015 29.05 30.09 28.92 29.96 48,239 +0.68(+2.32%)
Dec 07, 2015 30.13 30.25 29.26 29.28 76,479 -0.97(-3.19%)
Dec 04, 2015 29.66 30.26 29.47 30.25 41,496 +0.57(+1.94%)
Dec 03, 2015 30.83 30.83 29.39 29.67 47,187 -0.77(-2.54%)
Dec 02, 2015 30.59 30.94 30.40 30.45 64,092 -0.23(-0.75%)
Dec 01, 2015 30.99 30.99 30.20 30.68 78,277 -0.13(-0.43%)
Nov 30, 2015 31.43 31.43 30.46 30.81 100,311 -0.44(-1.41%)
Nov 27, 2015 31.05 31.33 30.80 31.25 77,035 +0.27(+0.86%)
Nov 25, 2015 30.31 30.98 30.98 30.98 78,088 +0.67(+2.21%)
Nov 24, 2015 30.15 30.33 29.90 30.31 35,314 -0.03(-0.09%)
Nov 23, 2015 29.76 30.50 29.71 30.34 81,941 +0.58(+1.96%)
Nov 20, 2015 29.64 29.91 29.45 29.76 62,705 +0.28(+0.94%)
Nov 19, 2015 30.19 30.26 29.40 29.48 43,428 -0.70(-2.31%)
Nov 18, 2015 29.51 30.19 28.80 30.18 65,546 +0.85(+2.90%)
Nov 17, 2015 29.25 29.75 28.94 29.33 54,018 +0.18(+0.62%)
Nov 16, 2015 29.14 29.52 28.66 29.15 92,945 -0.89(-2.96%)
Nov 13, 2015 29.51 30.39 29.43 30.04 41,756 +0.45(+1.52%)
Nov 12, 2015 29.83 30.29 29.59 29.59 50,303 -0.53(-1.75%)
Nov 11, 2015 30.91 30.91 30.09 30.11 74,043 -0.75(-2.45%)
Nov 10, 2015 30.87 31.00 30.30 30.87 62,580 +0.00(+0.00%)
Nov 09, 2015 30.57 31.25 30.57 30.87 119,318 +0.23(+0.75%)
Nov 06, 2015 30.33 31.05 29.61 30.64 64,128 +0.16(+0.53%)
Nov 05, 2015 31.01 31.01 30.13 30.47 61,533 -0.40(-1.30%)
Nov 04, 2015 31.01 31.01 30.29 30.88 183,893 +0.11(+0.34%)
Nov 03, 2015 30.09 31.02 29.89 30.77 189,109 +0.53(+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.