Alps Medical Breakthroughs ETF (NY: SBIO )

30.36 -0.04 (-0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 21.26 21.26 20.85 20.85 39,475 -0.37(-1.76%)
Oct 28, 2016 21.15 21.54 20.94 21.23 139,033 -0.27(-1.24%)
Oct 27, 2016 22.08 22.27 21.49 21.49 39,149 -0.43(-1.96%)
Oct 26, 2016 22.17 22.40 21.79 21.92 144,934 -0.27(-1.20%)
Oct 25, 2016 22.35 22.54 22.15 22.19 19,261 -0.09(-0.39%)
Oct 24, 2016 22.59 22.65 22.28 22.28 33,212 -0.32(-1.40%)
Oct 21, 2016 22.60 22.82 22.45 22.59 32,808 -0.05(-0.21%)
Oct 20, 2016 22.18 22.68 22.18 22.64 23,097 +0.41(+1.85%)
Oct 19, 2016 22.38 22.44 22.23 22.23 18,250 -0.40(-1.76%)
Oct 18, 2016 22.59 22.84 22.49 22.63 59,237 +0.41(+1.83%)
Oct 17, 2016 22.47 22.47 21.97 22.22 40,391 -0.24(-1.06%)
Oct 14, 2016 23.32 23.32 22.46 22.46 33,273 -0.65(-2.81%)
Oct 13, 2016 22.79 23.33 22.51 23.11 85,743 +0.03(+0.12%)
Oct 12, 2016 24.04 24.11 23.02 23.08 41,179 -0.98(-4.09%)
Oct 11, 2016 24.58 24.73 23.84 24.06 54,155 -0.77(-3.12%)
Oct 10, 2016 24.46 24.90 24.46 24.84 22,440 +0.57(+2.36%)
Oct 07, 2016 24.52 24.57 24.03 24.27 30,040 -0.22(-0.90%)
Oct 06, 2016 24.81 24.81 24.36 24.48 46,911 -0.62(-2.47%)
Oct 05, 2016 24.72 25.32 24.70 25.11 44,826 +0.46(+1.86%)
Oct 04, 2016 24.84 25.05 24.57 24.65 20,241 -0.16(-0.66%)
Oct 03, 2016 24.81 24.89 24.52 24.81 21,402 -0.12(-0.50%)
Sep 30, 2016 24.70 25.07 24.36 24.93 49,565 +0.31(+1.24%)
Sep 29, 2016 25.56 25.56 24.59 24.63 58,565 -1.00(-3.91%)
Sep 28, 2016 26.18 26.18 25.32 25.63 27,839 -0.48(-1.83%)
Sep 27, 2016 25.65 26.12 25.62 26.11 23,759 +0.53(+2.05%)
Sep 26, 2016 25.81 25.92 25.54 25.58 27,529 -0.51(-1.94%)
Sep 23, 2016 25.98 26.38 25.98 26.09 41,682 +0.09(+0.33%)
Sep 22, 2016 25.99 26.11 25.79 26.00 90,310 +0.06(+0.22%)
Sep 21, 2016 25.94 26.09 25.22 25.95 57,525 +0.20(+0.78%)
Sep 20, 2016 25.54 25.86 25.51 25.75 46,781 +0.49(+1.93%)
Sep 19, 2016 25.32 25.62 24.86 25.26 79,430 +0.02(+0.09%)
Sep 16, 2016 24.50 25.27 24.50 25.23 63,083 +0.57(+2.30%)
Sep 15, 2016 24.17 24.77 24.07 24.67 48,709 +0.58(+2.42%)
Sep 14, 2016 23.73 24.31 23.73 24.08 57,524 +0.53(+2.23%)
Sep 13, 2016 23.67 23.80 23.14 23.56 59,393 -0.37(-1.56%)
Sep 12, 2016 22.50 23.93 22.50 23.93 63,537 +0.91(+3.94%)
Sep 09, 2016 23.72 23.89 23.02 23.02 47,684 -1.03(-4.29%)
Sep 08, 2016 23.78 24.07 23.59 24.05 56,858 +0.28(+1.19%)
Sep 07, 2016 23.47 23.88 23.47 23.77 36,048 +0.30(+1.28%)
Sep 06, 2016 23.11 23.58 23.02 23.47 79,956 +0.52(+2.25%)
Sep 02, 2016 23.18 22.96 22.96 22.96 43,440 -0.14(-0.62%)
Sep 01, 2016 22.99 23.22 22.87 23.10 38,696 +0.08(+0.33%)
Aug 31, 2016 23.28 23.28 22.87 23.02 22,096 -0.27(-1.15%)
Aug 30, 2016 23.12 23.49 23.12 23.29 27,344 +0.06(+0.25%)
Aug 29, 2016 23.38 23.39 23.01 23.23 65,651 -0.06(-0.25%)
Aug 26, 2016 23.04 23.51 22.97 23.29 43,898 +0.27(+1.16%)
Aug 25, 2016 23.41 23.70 22.61 23.02 79,001 -0.39(-1.67%)
Aug 24, 2016 24.53 25.03 23.35 23.41 80,992 -1.09(-4.44%)
Aug 23, 2016 24.42 24.58 24.33 24.50 80,110 +0.17(+0.71%)
Aug 22, 2016 23.88 24.35 23.84 24.33 35,320 +0.46(+1.92%)
Aug 19, 2016 23.91 24.05 23.74 23.87 22,286 -0.16(-0.68%)
Aug 18, 2016 23.70 24.05 23.64 24.04 23,371 +0.16(+0.68%)
Aug 17, 2016 24.11 24.11 23.73 23.87 49,485 -0.20(-0.83%)
Aug 16, 2016 24.38 24.41 24.07 24.07 66,733 -0.41(-1.68%)
Aug 15, 2016 24.32 24.61 24.16 24.48 63,546 +0.32(+1.34%)
Aug 12, 2016 23.92 24.21 23.79 24.16 41,164 +0.18(+0.76%)
Aug 11, 2016 23.67 24.05 23.43 23.98 55,863 +0.40(+1.70%)
Aug 10, 2016 24.24 24.24 23.55 23.58 82,776 -0.66(-2.72%)
Aug 09, 2016 24.12 24.32 23.98 24.24 40,553 +0.20(+0.82%)
Aug 08, 2016 24.55 24.63 24.00 24.04 41,799 -0.42(-1.70%)
Aug 05, 2016 24.40 24.50 24.18 24.46 52,417 +0.11(+0.47%)
Aug 04, 2016 24.77 24.93 24.28 24.34 37,251 -0.15(-0.62%)
Aug 03, 2016 23.87 24.54 23.87 24.49 85,109 +0.49(+2.03%)
Aug 02, 2016 24.27 24.27 23.62 24.01 135,724 -0.23(-0.95%)
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.