Alps Medical Breakthroughs ETF (NY: SBIO )

44.25 USD -0.45 (-1.01%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.25 22.25 21.83 21.83 37,712 -0.39(-1.76%)
Oct 28, 2016 22.14 22.55 21.92 22.22 132,822 -0.28(-1.24%)
Oct 27, 2016 23.11 23.31 22.49 22.50 37,400 -0.45(-1.96%)
Oct 26, 2016 23.21 23.45 22.81 22.95 138,459 -0.28(-1.21%)
Oct 25, 2016 23.40 23.59 23.19 23.23 18,401 -0.09(-0.39%)
Oct 24, 2016 23.65 23.71 23.32 23.32 31,729 -0.33(-1.40%)
Oct 21, 2016 23.66 23.89 23.50 23.65 31,343 -0.05(-0.21%)
Oct 20, 2016 23.22 23.74 23.22 23.70 22,066 +0.43(+1.85%)
Oct 19, 2016 23.43 23.49 23.27 23.27 17,435 -0.42(-1.76%)
Oct 18, 2016 23.65 23.90 23.54 23.69 56,591 +0.43(+1.83%)
Oct 17, 2016 23.52 23.52 23.00 23.26 38,587 -0.25(-1.06%)
Oct 14, 2016 24.41 24.41 23.51 23.51 31,787 -0.68(-2.81%)
Oct 13, 2016 23.86 24.42 23.56 24.19 81,913 +0.03(+0.12%)
Oct 12, 2016 25.16 25.24 24.10 24.16 39,340 -1.03(-4.09%)
Oct 11, 2016 25.73 25.89 24.96 25.19 51,736 -0.81(-3.12%)
Oct 10, 2016 25.60 26.06 25.60 26.00 21,438 +0.60(+2.36%)
Oct 07, 2016 25.67 25.72 25.15 25.40 28,698 -0.23(-0.90%)
Oct 06, 2016 25.97 25.97 25.50 25.63 44,816 -0.65(-2.47%)
Oct 05, 2016 25.88 26.50 25.86 26.28 42,824 +0.48(+1.86%)
Oct 04, 2016 26.00 26.22 25.72 25.80 19,337 -0.17(-0.66%)
Oct 03, 2016 25.97 26.06 25.67 25.97 20,446 -0.13(-0.50%)
Sep 30, 2016 25.86 26.24 25.50 26.10 47,351 +0.32(+1.24%)
Sep 29, 2016 26.76 26.76 25.74 25.78 55,949 -1.05(-3.91%)
Sep 28, 2016 27.40 27.40 26.50 26.83 26,596 -0.50(-1.83%)
Sep 27, 2016 26.85 27.34 26.82 27.33 22,698 +0.55(+2.05%)
Sep 26, 2016 27.02 27.13 26.73 26.78 26,300 -0.53(-1.94%)
Sep 23, 2016 27.20 27.61 27.20 27.31 39,820 +0.09(+0.33%)
Sep 22, 2016 27.21 27.33 27.00 27.22 86,276 +0.06(+0.22%)
Sep 21, 2016 27.15 27.31 26.40 27.16 54,955 +0.21(+0.78%)
Sep 20, 2016 26.73 27.07 26.70 26.95 44,691 +0.51(+1.93%)
Sep 19, 2016 26.50 26.82 26.02 26.44 75,882 +0.02(+0.09%)
Sep 16, 2016 25.65 26.45 25.65 26.42 60,265 +0.60(+2.30%)
Sep 15, 2016 25.30 25.93 25.20 25.82 46,533 +0.61(+2.42%)
Sep 14, 2016 24.84 25.45 24.84 25.21 54,954 +0.55(+2.23%)
Sep 13, 2016 24.78 24.91 24.22 24.66 56,740 -0.39(-1.56%)
Sep 12, 2016 23.55 25.05 23.55 25.05 60,699 +0.95(+3.94%)
Sep 09, 2016 24.83 25.01 24.10 24.10 45,554 -1.08(-4.29%)
Sep 08, 2016 24.89 25.19 24.69 25.18 54,318 +0.29(+1.19%)
Sep 07, 2016 24.57 25.00 24.57 24.89 34,438 +0.32(+1.28%)
Sep 06, 2016 24.19 24.68 24.10 24.57 76,384 +0.54(+2.25%)
Sep 02, 2016 24.26 24.03 24.03 24.03 41,500 -0.15(-0.62%)
Sep 01, 2016 24.07 24.31 23.94 24.18 36,968 +0.08(+0.33%)
Aug 31, 2016 24.37 24.37 23.94 24.10 21,109 -0.28(-1.15%)
Aug 30, 2016 24.20 24.58 24.20 24.38 26,123 +0.06(+0.25%)
Aug 29, 2016 24.47 24.48 24.09 24.32 62,718 -0.06(-0.25%)
Aug 26, 2016 24.12 24.61 24.04 24.38 41,937 +0.28(+1.16%)
Aug 25, 2016 24.50 24.80 23.67 24.10 75,472 -0.41(-1.67%)
Aug 24, 2016 25.68 26.20 24.44 24.51 77,374 -1.14(-4.44%)
Aug 23, 2016 25.56 25.73 25.47 25.65 76,531 +0.18(+0.71%)
Aug 22, 2016 25.00 25.49 24.95 25.47 33,742 +0.48(+1.92%)
Aug 19, 2016 25.03 25.18 24.85 24.99 21,291 -0.17(-0.68%)
Aug 18, 2016 24.81 25.17 24.75 25.16 22,327 +0.17(+0.68%)
Aug 17, 2016 25.24 25.24 24.84 24.99 47,275 -0.21(-0.83%)
Aug 16, 2016 25.52 25.55 25.20 25.20 63,752 -0.43(-1.68%)
Aug 15, 2016 25.46 25.77 25.29 25.63 60,707 +0.34(+1.34%)
Aug 12, 2016 25.04 25.34 24.90 25.29 39,325 +0.19(+0.76%)
Aug 11, 2016 24.78 25.17 24.53 25.10 53,368 +0.42(+1.70%)
Aug 10, 2016 25.37 25.37 24.65 24.68 79,078 -0.69(-2.72%)
Aug 09, 2016 25.25 25.46 25.10 25.37 38,742 +0.21(+0.82%)
Aug 08, 2016 25.70 25.78 25.12 25.16 39,932 -0.44(-1.70%)
Aug 05, 2016 25.54 25.65 25.31 25.60 50,076 +0.12(+0.47%)
Aug 04, 2016 25.93 26.10 25.42 25.48 35,587 -0.16(-0.62%)
Aug 03, 2016 24.99 25.69 24.99 25.64 81,307 +0.51(+2.03%)
Aug 02, 2016 25.40 25.40 24.72 25.13 129,661 -0.24(-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.