Alps Medical Breakthroughs ETF (NY: SBIO )

29.87 -0.49 (-1.61%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 40.08 40.08 39.36 39.76 42,400 -0.40(-1.00%)
Jan 30, 2020 40.25 40.40 39.64 40.16 27,226 -0.31(-0.77%)
Jan 29, 2020 40.67 40.78 40.44 40.47 23,182 +0.02(+0.05%)
Jan 28, 2020 40.38 40.80 40.23 40.45 84,477 +0.90(+2.28%)
Jan 27, 2020 39.17 39.85 38.68 39.55 62,714 -0.53(-1.32%)
Jan 24, 2020 41.37 41.37 39.72 40.08 69,100 -1.04(-2.53%)
Jan 23, 2020 41.51 41.52 40.45 41.12 123,338 -0.60(-1.44%)
Jan 22, 2020 42.04 42.10 41.64 41.72 31,551 +0.01(+0.02%)
Jan 21, 2020 42.19 42.52 41.70 41.71 70,485 -0.73(-1.72%)
Jan 17, 2020 42.53 42.75 42.28 42.44 50,800 +0.07(+0.17%)
Jan 16, 2020 42.00 42.38 41.89 42.37 56,207 +0.64(+1.53%)
Jan 15, 2020 41.40 41.97 41.40 41.73 75,280 +0.34(+0.82%)
Jan 14, 2020 40.09 41.52 40.09 41.39 63,009 +1.12(+2.78%)
Jan 13, 2020 41.06 41.06 39.85 40.27 116,680 -0.85(-2.07%)
Jan 10, 2020 41.79 42.05 41.11 41.12 78,200 -0.75(-1.79%)
Jan 09, 2020 42.02 42.13 41.71 41.87 48,992 +0.19(+0.46%)
Jan 08, 2020 41.17 41.85 40.95 41.68 49,289 +0.56(+1.36%)
Jan 07, 2020 41.29 41.36 40.31 41.12 61,747 +0.13(+0.32%)
Jan 06, 2020 40.54 40.99 40.04 40.99 89,081 +0.03(+0.07%)
Jan 03, 2020 41.01 41.50 40.68 40.96 91,000 -0.66(-1.59%)
Jan 02, 2020 42.79 42.79 41.32 41.62 94,423 -0.66(-1.56%)
Dec 31, 2019 42.03 42.58 42.00 42.28 56,300 +0.14(+0.33%)
Dec 30, 2019 42.80 42.89 41.80 42.14 66,335 -0.66(-1.54%)
Dec 27, 2019 43.77 43.96 42.75 42.80 63,200 -0.81(-1.86%)
Dec 26, 2019 43.78 43.90 43.53 43.61 47,537 -0.11(-0.25%)
Dec 24, 2019 43.46 43.75 43.07 43.72 27,800 +0.49(+1.13%)
Dec 23, 2019 43.04 43.36 42.28 43.23 71,383 +0.46(+1.08%)
Dec 20, 2019 42.77 42.77 42.40 42.77 40,400 +0.11(+0.26%)
Dec 19, 2019 42.40 42.66 42.17 42.66 34,758 +0.24(+0.56%)
Dec 18, 2019 43.36 43.36 42.03 42.42 107,472 -0.86(-1.98%)
Dec 17, 2019 43.26 43.34 42.61 43.28 58,174 +0.36(+0.83%)
Dec 16, 2019 43.03 43.12 42.48 42.92 67,296 +0.20(+0.47%)
Dec 13, 2019 43.04 43.18 42.24 42.72 54,420 +0.01(+0.02%)
Dec 12, 2019 42.00 42.91 41.98 42.71 57,383 +0.59(+1.40%)
Dec 11, 2019 42.47 42.60 42.01 42.12 65,767 -0.32(-0.75%)
Dec 10, 2019 42.03 42.50 41.73 42.44 79,112 +0.59(+1.41%)
Dec 09, 2019 42.32 42.60 41.82 41.85 105,465 +0.48(+1.16%)
Dec 06, 2019 40.84 41.39 40.80 41.37 48,017 +0.79(+1.95%)
Dec 05, 2019 41.05 41.39 40.34 40.58 42,448 -0.32(-0.79%)
Dec 04, 2019 39.93 40.94 39.51 40.91 60,310 +1.17(+2.96%)
Dec 03, 2019 39.25 39.77 39.14 39.74 36,928 +0.37(+0.94%)
Dec 02, 2019 39.77 39.84 38.99 39.37 34,584 -0.17(-0.43%)
Nov 29, 2019 39.45 39.85 39.42 39.54 20,207 +0.03(+0.08%)
Nov 27, 2019 39.11 39.66 39.07 39.51 49,618 +0.51(+1.32%)
Nov 26, 2019 39.16 39.24 38.70 38.99 73,848 +0.47(+1.21%)
Nov 25, 2019 37.64 38.63 37.64 38.53 85,168 +1.38(+3.71%)
Nov 22, 2019 37.12 37.21 36.76 37.15 30,611 +0.08(+0.22%)
Nov 21, 2019 37.51 37.51 36.92 37.07 27,290 -0.31(-0.83%)
Nov 20, 2019 37.02 37.59 36.74 37.38 41,877 +0.32(+0.87%)
Nov 19, 2019 36.21 37.23 36.21 37.06 55,805 +1.01(+2.80%)
Nov 18, 2019 35.91 36.22 35.70 36.05 30,287 +0.16(+0.45%)
Nov 15, 2019 35.81 35.93 35.73 35.89 19,207 +0.25(+0.70%)
Nov 14, 2019 35.62 35.69 35.39 35.64 13,833 -0.15(-0.42%)
Nov 13, 2019 35.74 36.08 35.45 35.79 14,209 -0.07(-0.20%)
Nov 12, 2019 35.75 36.23 35.70 35.86 12,141 +0.26(+0.73%)
Nov 11, 2019 35.68 35.89 35.57 35.60 16,386 -0.25(-0.70%)
Nov 08, 2019 34.99 36.13 34.62 35.85 32,312 +0.39(+1.10%)
Nov 07, 2019 35.59 35.70 35.31 35.46 23,391 +0.19(+0.54%)
Nov 06, 2019 35.98 36.02 35.26 35.27 26,261 -0.77(-2.14%)
Nov 05, 2019 35.57 36.17 35.56 36.04 29,704 +0.50(+1.41%)
Nov 04, 2019 36.16 36.23 35.49 35.54 42,324 -0.29(-0.81%)
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.