Alps Medical Breakthroughs ETF (NY: SBIO )

30.36 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.81 33.10 32.67 32.78 40,626 +0.54(+1.69%)
Oct 30, 2018 32.04 32.70 31.79 32.24 73,336 +0.09(+0.27%)
Oct 29, 2018 33.43 33.50 31.69 32.15 59,098 -0.75(-2.27%)
Oct 26, 2018 32.56 33.32 32.11 32.90 92,011 -0.03(-0.09%)
Oct 25, 2018 32.05 33.29 31.90 32.93 106,890 +1.11(+3.49%)
Oct 24, 2018 34.03 34.15 31.80 31.82 261,578 -2.14(-6.30%)
Oct 23, 2018 33.17 34.40 32.69 33.96 67,296 +0.06(+0.17%)
Oct 22, 2018 34.75 34.75 33.43 33.90 127,611 -0.63(-1.83%)
Oct 19, 2018 34.92 35.53 34.47 34.53 26,524 -0.50(-1.42%)
Oct 18, 2018 35.45 35.58 34.68 35.03 23,754 -0.44(-1.23%)
Oct 17, 2018 35.38 35.48 34.74 35.46 27,756 +0.05(+0.14%)
Oct 16, 2018 33.62 35.54 33.62 35.42 42,203 +1.85(+5.51%)
Oct 15, 2018 33.88 34.00 33.33 33.57 34,312 -0.31(-0.92%)
Oct 12, 2018 33.92 34.19 33.51 33.88 35,776 +0.55(+1.66%)
Oct 11, 2018 33.46 34.05 33.26 33.32 134,960 -0.22(-0.67%)
Oct 10, 2018 34.55 34.74 33.52 33.55 122,789 -1.18(-3.39%)
Oct 09, 2018 34.82 35.38 34.66 34.73 69,801 -0.36(-1.03%)
Oct 08, 2018 35.47 35.65 34.60 35.09 113,110 -0.53(-1.48%)
Oct 05, 2018 36.16 36.56 34.94 35.61 154,621 -0.65(-1.80%)
Oct 04, 2018 37.24 37.24 36.07 36.26 37,130 -1.09(-2.92%)
Oct 03, 2018 36.82 37.44 36.40 37.35 24,388 +0.67(+1.83%)
Oct 02, 2018 37.48 37.48 36.51 36.68 61,843 -0.65(-1.75%)
Oct 01, 2018 38.53 38.53 37.29 37.33 64,316 -0.96(-2.51%)
Sep 28, 2018 37.93 38.31 37.87 38.30 65,076 +0.37(+0.97%)
Sep 27, 2018 37.63 38.11 37.50 37.93 38,041 +0.31(+0.83%)
Sep 26, 2018 38.10 38.10 37.59 37.61 59,128 -0.30(-0.80%)
Sep 25, 2018 37.82 38.07 37.74 37.92 68,310 +0.26(+0.70%)
Sep 24, 2018 36.76 37.67 36.76 37.65 63,401 +1.21(+3.31%)
Sep 21, 2018 36.93 36.93 36.39 36.45 67,029 -0.44(-1.19%)
Sep 20, 2018 36.39 36.88 36.28 36.88 46,957 +0.77(+2.13%)
Sep 19, 2018 35.97 36.39 35.97 36.12 32,450 +0.13(+0.35%)
Sep 18, 2018 35.67 36.10 35.67 35.99 63,435 +0.35(+0.98%)
Sep 17, 2018 36.24 36.25 35.56 35.64 64,478 -0.60(-1.65%)
Sep 14, 2018 36.38 36.50 36.12 36.24 36,290 -0.14(-0.39%)
Sep 13, 2018 36.45 36.54 36.24 36.38 41,663 -0.05(-0.13%)
Sep 12, 2018 36.49 36.56 36.13 36.43 34,459 +0.10(+0.27%)
Sep 11, 2018 36.28 36.52 36.08 36.33 26,435 +0.14(+0.38%)
Sep 10, 2018 36.23 36.30 35.99 36.19 58,025 +0.12(+0.32%)
Sep 07, 2018 36.07 36.57 35.91 36.08 63,637 -0.06(-0.16%)
Sep 06, 2018 37.35 37.35 36.10 36.14 79,605 -1.06(-2.84%)
Sep 05, 2018 37.35 37.35 36.85 37.19 40,969 -0.12(-0.33%)
Sep 04, 2018 37.56 37.57 36.90 37.31 36,247 -0.33(-0.88%)
Aug 31, 2018 37.64 37.64 37.64 0 +0.29(+0.78%)
Aug 30, 2018 37.22 37.58 37.22 37.35 47,281 +0.06(+0.16%)
Aug 29, 2018 37.01 37.35 36.96 37.29 67,000 +0.31(+0.84%)
Aug 28, 2018 36.93 37.07 36.72 36.98 30,853 +0.05(+0.13%)
Aug 27, 2018 36.48 37.07 36.48 36.93 90,611 +0.46(+1.27%)
Aug 24, 2018 36.53 36.70 36.18 36.47 93,039 +0.00(+0.01%)
Aug 23, 2018 36.77 36.86 36.33 36.47 36,968 -0.34(-0.92%)
Aug 22, 2018 36.21 36.84 36.15 36.81 62,855 +0.45(+1.23%)
Aug 21, 2018 35.84 36.45 35.84 36.36 143,114 +0.49(+1.36%)
Aug 20, 2018 36.21 36.46 35.78 35.87 69,907 -0.34(-0.94%)
Aug 17, 2018 36.22 36.27 35.89 36.21 44,206 +0.02(+0.05%)
Aug 16, 2018 36.07 36.42 35.66 36.19 131,614 +0.27(+0.76%)
Aug 15, 2018 36.52 36.60 35.74 35.92 121,467 -0.69(-1.89%)
Aug 14, 2018 36.66 36.88 36.47 36.61 296,244 +0.15(+0.40%)
Aug 13, 2018 36.78 36.93 36.25 36.47 561,174 -0.17(-0.45%)
Aug 10, 2018 36.68 37.00 36.62 36.63 27,860 -0.22(-0.61%)
Aug 09, 2018 36.89 37.43 36.86 36.86 34,139 +0.00(+0.00%)
Aug 08, 2018 36.96 37.20 36.68 36.86 45,029 +0.02(+0.05%)
Aug 07, 2018 36.87 36.89 36.67 36.84 83,474 +0.23(+0.64%)
Aug 06, 2018 36.33 36.64 36.16 36.60 84,181 +0.32(+0.88%)
Aug 03, 2018 36.73 36.73 36.27 36.28 42,561 -0.43(-1.17%)
Aug 02, 2018 36.27 36.77 36.27 36.71 32,524 +0.24(+0.67%)
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.