Alps Medical Breakthroughs ETF (NY: SBIO )

30.85 +0.99 (+3.33%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 30.27 30.27 29.58 29.86 17,114 -0.80(-2.60%)
Sep 28, 2022 29.76 30.79 29.76 30.66 15,632 +1.46(+5.00%)
Sep 27, 2022 29.02 29.54 28.91 29.20 10,210 +0.69(+2.41%)
Sep 26, 2022 28.92 29.70 28.51 28.51 18,280 -0.45(-1.55%)
Sep 23, 2022 29.27 29.27 28.41 28.96 23,664 -0.73(-2.45%)
Sep 22, 2022 29.94 29.94 29.33 29.69 36,664 -0.47(-1.57%)
Sep 21, 2022 31.48 31.48 30.16 30.16 46,968 -1.14(-3.63%)
Sep 20, 2022 31.10 31.39 30.98 31.30 11,464 +0.10(+0.32%)
Sep 19, 2022 31.27 31.31 30.68 31.20 58,796 -0.41(-1.29%)
Sep 16, 2022 32.25 32.25 31.33 31.60 10,140 -1.18(-3.61%)
Sep 15, 2022 32.48 33.09 32.34 32.79 5,004 +0.16(+0.48%)
Sep 14, 2022 31.97 32.73 31.97 32.63 5,248 +0.44(+1.37%)
Sep 13, 2022 32.70 32.85 32.03 32.19 7,579 -1.30(-3.89%)
Sep 12, 2022 33.22 33.49 32.90 33.49 7,996 +0.55(+1.68%)
Sep 09, 2022 33.11 33.25 32.89 32.94 8,113 +0.12(+0.36%)
Sep 08, 2022 31.79 32.82 31.79 32.82 14,041 +0.76(+2.38%)
Sep 07, 2022 30.92 32.06 30.92 32.06 5,662 +1.09(+3.51%)
Sep 06, 2022 32.03 32.03 30.97 30.97 22,713 -0.91(-2.86%)
Sep 02, 2022 32.66 32.75 31.81 31.88 16,315 -0.40(-1.23%)
Sep 01, 2022 31.41 32.28 31.32 32.28 9,663 +0.62(+1.95%)
Aug 31, 2022 31.66 31.82 31.54 31.66 4,458 +0.38(+1.21%)
Aug 30, 2022 31.97 32.00 31.05 31.28 11,249 -0.52(-1.62%)
Aug 29, 2022 31.78 32.26 31.76 31.80 14,784 -0.30(-0.95%)
Aug 26, 2022 33.49 33.49 32.09 32.10 26,221 -1.40(-4.17%)
Aug 25, 2022 33.71 33.71 33.36 33.50 5,456 -0.30(-0.89%)
Aug 24, 2022 33.55 33.98 33.45 33.80 39,545 +0.66(+2.00%)
Aug 23, 2022 32.49 33.36 32.41 33.14 10,834 +0.76(+2.34%)
Aug 22, 2022 32.60 32.91 32.28 32.38 19,696 -0.61(-1.85%)
Aug 19, 2022 33.24 33.24 32.79 32.99 31,437 -0.59(-1.76%)
Aug 18, 2022 33.78 33.78 33.05 33.58 9,996 -0.16(-0.46%)
Aug 17, 2022 34.18 34.25 33.69 33.74 11,130 -0.88(-2.55%)
Aug 16, 2022 35.38 35.38 34.49 34.62 11,753 -0.84(-2.37%)
Aug 15, 2022 34.92 35.51 34.79 35.46 15,205 +0.43(+1.24%)
Aug 12, 2022 34.28 35.04 34.20 35.03 15,617 +1.13(+3.34%)
Aug 11, 2022 35.03 35.03 33.75 33.89 13,281 -1.05(-3.02%)
Aug 10, 2022 34.50 34.95 34.28 34.95 16,769 +1.13(+3.34%)
Aug 09, 2022 34.37 34.52 33.27 33.82 19,235 -1.18(-3.37%)
Aug 08, 2022 34.82 35.47 34.42 35.00 62,571 +0.87(+2.54%)
Aug 05, 2022 32.04 34.15 31.83 34.13 30,582 +1.59(+4.87%)
Aug 04, 2022 31.49 32.63 31.49 32.55 20,676 +1.71(+5.54%)
Aug 03, 2022 30.47 31.48 30.47 30.84 30,280 +1.00(+3.35%)
Aug 02, 2022 29.00 30.06 28.83 29.84 59,109 +0.70(+2.40%)
Aug 01, 2022 29.55 30.05 29.03 29.14 8,024 -0.70(-2.34%)
Jul 29, 2022 30.21 30.26 29.42 29.84 17,990 -0.55(-1.79%)
Jul 28, 2022 31.01 31.01 29.74 30.38 8,995 -0.48(-1.54%)
Jul 27, 2022 30.16 30.95 30.16 30.86 17,218 +0.64(+2.13%)
Jul 26, 2022 29.84 30.76 29.69 30.22 29,307 +0.27(+0.90%)
Jul 25, 2022 30.04 30.06 29.57 29.95 8,547 -0.06(-0.21%)
Jul 22, 2022 31.04 31.06 30.00 30.01 6,340 -1.16(-3.73%)
Jul 21, 2022 31.22 31.39 30.92 31.17 8,404 -0.13(-0.40%)
Jul 20, 2022 30.95 32.00 30.84 31.30 20,572 +0.35(+1.14%)
Jul 19, 2022 29.83 30.95 29.82 30.95 13,101 +1.30(+4.38%)
Jul 18, 2022 30.81 30.88 29.50 29.65 9,526 -0.78(-2.57%)
Jul 15, 2022 30.56 30.56 29.51 30.43 10,189 +0.26(+0.87%)
Jul 14, 2022 30.33 30.41 29.92 30.17 12,143 -0.83(-2.67%)
Jul 13, 2022 29.63 31.19 29.63 31.00 37,177 +0.65(+2.13%)
Jul 12, 2022 30.06 30.52 29.16 30.35 43,178 +0.42(+1.41%)
Jul 11, 2022 31.11 31.11 29.93 29.93 9,459 -1.53(-4.86%)
Jul 08, 2022 30.84 31.46 30.80 31.46 30,856 +0.33(+1.05%)
Jul 07, 2022 30.41 31.43 30.41 31.13 14,832 +0.98(+3.25%)
Jul 06, 2022 30.27 30.95 29.94 30.15 15,756 -0.02(-0.07%)
Jul 05, 2022 28.11 30.20 28.11 30.17 50,818 +1.69(+5.93%)
Jul 01, 2022 27.75 28.56 27.75 28.48 14,805 +0.79(+2.85%)
Jun 30, 2022 27.37 27.99 27.14 27.69 22,166 -0.20(-0.72%)
Jun 29, 2022 27.65 28.00 27.23 27.89 16,715 +0.23(+0.83%)
Jun 28, 2022 28.56 28.56 27.49 27.66 17,160 -0.78(-2.74%)
Jun 27, 2022 28.41 28.72 27.87 28.44 12,678 +0.10(+0.35%)
Jun 24, 2022 28.64 28.64 27.51 28.34 9,614 +0.12(+0.43%)
Jun 23, 2022 26.76 28.22 26.69 28.22 13,322 +1.59(+5.97%)
Jun 22, 2022 25.66 27.07 25.32 26.63 23,043 +0.51(+1.95%)
Jun 21, 2022 25.87 26.82 25.87 26.12 16,868 +0.64(+2.51%)
Jun 17, 2022 24.57 26.02 24.57 25.48 36,854 +1.38(+5.73%)
Jun 16, 2022 24.10 24.16 23.59 24.10 14,690 -0.70(-2.83%)
Jun 15, 2022 24.39 25.00 24.07 24.80 33,508 +0.81(+3.38%)
Jun 14, 2022 24.06 24.08 23.58 23.99 68,682 -0.01(-0.04%)
Jun 13, 2022 24.65 24.65 23.62 24.00 21,669 -1.23(-4.88%)
Jun 10, 2022 25.88 25.88 25.04 25.23 59,108 -1.17(-4.43%)
Jun 09, 2022 26.86 27.14 26.40 26.40 21,922 -0.87(-3.19%)
Jun 08, 2022 26.99 27.85 26.99 27.27 26,250 +0.15(+0.55%)
Jun 07, 2022 25.88 27.14 25.88 27.12 23,664 +1.31(+5.08%)
Jun 06, 2022 26.97 26.97 25.73 25.81 25,056 -0.95(-3.55%)
Jun 03, 2022 25.76 26.79 25.76 26.76 59,095 +0.98(+3.80%)
Jun 02, 2022 25.23 25.89 25.15 25.78 18,442 +0.36(+1.42%)
Jun 01, 2022 25.82 26.00 25.01 25.42 40,594 -0.26(-1.01%)
May 31, 2022 26.28 26.31 25.44 25.68 27,365 -0.71(-2.71%)
May 27, 2022 25.59 26.40 25.00 26.39 31,889 +0.46(+1.79%)
May 26, 2022 25.73 26.21 25.73 25.93 15,604 +0.27(+1.05%)
May 25, 2022 25.54 25.89 25.16 25.66 23,360 -0.03(-0.11%)
May 24, 2022 26.00 26.04 25.57 25.69 14,780 -1.01(-3.78%)
May 23, 2022 27.18 27.18 26.55 26.70 25,478 -0.04(-0.17%)
May 20, 2022 26.67 26.85 25.66 26.74 31,871 +0.53(+2.03%)
May 19, 2022 25.80 26.51 25.80 26.21 51,509 +0.41(+1.60%)
May 18, 2022 26.78 26.84 25.60 25.80 17,547 -1.63(-5.95%)
May 17, 2022 26.88 27.47 26.75 27.43 17,515 +1.05(+3.99%)
May 16, 2022 26.04 26.93 25.76 26.38 15,365 +0.23(+0.89%)
May 13, 2022 25.29 26.42 25.29 26.15 31,147 +1.44(+5.84%)
May 12, 2022 23.91 25.04 23.75 24.70 28,182 +0.69(+2.86%)
May 11, 2022 25.53 26.01 24.02 24.02 26,823 -1.90(-7.33%)
May 10, 2022 25.55 26.29 25.12 25.92 39,376 +1.37(+5.58%)
May 09, 2022 26.42 26.57 24.53 24.55 55,478 -2.30(-8.58%)
May 06, 2022 27.75 27.75 26.85 26.85 54,250 -1.28(-4.56%)
May 05, 2022 29.61 29.61 27.79 28.13 14,036 -1.89(-6.29%)
May 04, 2022 29.59 30.15 28.26 30.02 26,545 +0.44(+1.50%)
May 03, 2022 29.52 29.65 29.19 29.58 53,496 +0.06(+0.21%)
May 02, 2022 28.43 29.52 28.40 29.52 48,205 +1.04(+3.64%)
Apr 29, 2022 29.07 29.52 28.48 28.48 57,686 -0.88(-3.01%)
Apr 28, 2022 29.68 29.68 28.28 29.36 173,661 +0.13(+0.43%)
Apr 27, 2022 29.64 29.84 29.22 29.24 30,581 -0.31(-1.05%)
Apr 26, 2022 31.05 31.05 29.48 29.54 16,910 -1.87(-5.94%)
Apr 25, 2022 30.62 31.50 30.62 31.41 27,673 +0.44(+1.43%)
Apr 22, 2022 31.36 31.56 30.93 30.97 25,846 -0.59(-1.88%)
Apr 21, 2022 33.06 31.42 31.56 11,237 -1.31(-3.98%)
Apr 20, 2022 32.85 33.09 32.37 32.87 18,052 +0.17(+0.53%)
Apr 19, 2022 32.35 33.06 32.35 32.70 12,891 +0.40(+1.25%)
Apr 18, 2022 33.66 33.66 32.23 32.29 23,711 -1.52(-4.49%)
Apr 14, 2022 34.54 34.54 33.74 33.81 10,225 -0.85(-2.45%)
Apr 13, 2022 33.53 34.75 33.53 34.66 16,577 +1.15(+3.43%)
Apr 12, 2022 33.98 34.34 33.28 33.51 40,025 -0.15(-0.45%)
Apr 11, 2022 34.72 34.72 33.60 33.66 17,813 -1.30(-3.72%)
Apr 08, 2022 35.48 35.60 34.82 34.96 16,564 -0.51(-1.44%)
Apr 07, 2022 35.62 35.96 35.07 35.47 9,210 -0.31(-0.87%)
Apr 06, 2022 35.13 36.08 34.97 35.78 29,229 +0.27(+0.76%)
Apr 05, 2022 36.25 36.54 35.41 35.51 19,235 -0.65(-1.80%)
Apr 04, 2022 35.76 36.17 35.25 36.16 14,855 +0.99(+2.81%)
Apr 01, 2022 34.00 35.19 34.00 35.17 15,382 +1.53(+4.55%)
Mar 31, 2022 33.90 34.24 33.64 33.64 7,906 -0.14(-0.41%)
Mar 30, 2022 34.59 35.06 33.78 33.78 14,061 -0.97(-2.79%)
Mar 29, 2022 33.70 34.84 33.70 34.75 12,468 +1.36(+4.07%)
Mar 28, 2022 33.62 34.03 32.87 33.39 54,751 -0.20(-0.60%)
Mar 25, 2022 34.30 34.30 33.59 33.59 16,332 -0.77(-2.24%)
Mar 24, 2022 33.84 34.37 33.43 34.36 43,894 +0.76(+2.26%)
Mar 23, 2022 34.04 34.60 33.60 33.60 15,083 -0.68(-1.98%)
Mar 22, 2022 33.04 34.34 33.04 34.28 9,886 +1.07(+3.22%)
Mar 21, 2022 34.32 34.32 33.18 33.21 9,392 -1.32(-3.82%)
Mar 18, 2022 33.47 34.66 33.47 34.53 9,112 +0.88(+2.62%)
Mar 17, 2022 32.30 33.65 32.30 33.65 18,876 +1.08(+3.32%)
Mar 16, 2022 31.55 32.57 31.45 32.57 24,994 +1.55(+5.00%)
Mar 15, 2022 30.78 31.04 30.46 31.02 19,063 +0.30(+0.98%)
Mar 14, 2022 32.11 32.24 30.45 30.72 18,508 -1.39(-4.33%)
Mar 11, 2022 33.61 33.61 32.11 32.11 11,007 -1.15(-3.46%)
Mar 10, 2022 32.92 33.27 32.58 33.26 7,769 -0.09(-0.27%)
Mar 09, 2022 32.27 33.47 32.26 33.35 14,838 +1.84(+5.84%)
Mar 08, 2022 31.29 32.43 30.71 31.51 18,157 +0.17(+0.54%)
Mar 07, 2022 31.28 31.79 31.13 31.34 28,816 +0.06(+0.19%)
Mar 04, 2022 32.04 32.08 31.23 31.28 19,483 -1.14(-3.52%)
Mar 03, 2022 32.90 33.05 32.22 32.42 110,651 -1.05(-3.14%)
Mar 02, 2022 33.37 33.72 33.14 33.47 11,392 +0.14(+0.42%)
Mar 01, 2022 33.51 34.00 33.17 33.33 9,085 -0.28(-0.83%)
Feb 28, 2022 32.95 33.84 32.83 33.61 83,550 +0.28(+0.84%)
Feb 25, 2022 32.97 33.33 32.80 33.33 16,263 +0.23(+0.69%)
Feb 24, 2022 30.47 33.14 30.47 33.10 27,601 +1.41(+4.45%)
Feb 23, 2022 33.25 33.25 31.64 31.69 25,909 -1.68(-5.03%)
Feb 22, 2022 33.47 34.07 33.37 33.37 17,759 -0.39(-1.16%)
Feb 18, 2022 33.76 0 -0.65(-1.89%)
Feb 17, 2022 35.46 35.46 34.30 34.41 13,881 -1.48(-4.12%)
Feb 16, 2022 35.68 36.00 35.37 35.89 21,079 -0.17(-0.47%)
Feb 15, 2022 35.19 36.20 35.19 36.06 16,426 +1.28(+3.68%)
Feb 14, 2022 35.32 35.61 34.68 34.78 28,444 -0.53(-1.50%)
Feb 11, 2022 35.89 36.45 34.96 35.31 9,164 -0.42(-1.18%)
Feb 10, 2022 35.79 37.38 35.28 35.73 31,442 -0.91(-2.48%)
Feb 09, 2022 35.43 36.72 35.43 36.64 56,201 +1.63(+4.66%)
Feb 08, 2022 35.03 35.04 34.30 35.01 11,968 +0.02(+0.06%)
Feb 07, 2022 33.98 35.20 33.98 34.99 35,116 +0.96(+2.82%)
Feb 04, 2022 33.64 34.25 33.18 34.03 20,810 +0.63(+1.89%)
Feb 03, 2022 33.60 33.37 33.40 17,928 -0.78(-2.28%)
Feb 02, 2022 35.42 35.43 34.11 34.18 66,136 -1.25(-3.53%)
Feb 01, 2022 34.93 35.53 34.49 35.43 23,814 +0.62(+1.78%)
Jan 31, 2022 32.95 34.85 34.81 21,132 +1.63(+4.91%)
Jan 28, 2022 32.12 33.18 31.55 33.18 47,549 +1.15(+3.59%)
Jan 27, 2022 33.94 34.18 32.00 32.03 38,481 -1.26(-3.79%)
Jan 26, 2022 34.46 35.09 33.12 33.29 24,327 -0.71(-2.08%)
Jan 25, 2022 33.88 34.49 33.22 34.00 38,791 -0.37(-1.08%)
Jan 24, 2022 33.00 34.48 31.96 34.37 53,998 +0.60(+1.78%)
Jan 21, 2022 34.26 34.90 33.69 33.77 47,056 -0.79(-2.29%)
Jan 20, 2022 35.78 36.43 34.44 34.56 40,578 -0.87(-2.46%)
Jan 19, 2022 35.81 36.40 35.37 35.43 33,968 -0.22(-0.62%)
Jan 18, 2022 37.40 37.40 35.56 35.65 30,768 -2.21(-5.84%)
Jan 14, 2022 37.86 0 +0.93(+2.52%)
Jan 13, 2022 37.78 38.16 36.91 36.93 25,614 -0.71(-1.88%)
Jan 12, 2022 38.84 38.84 37.63 37.64 21,289 -1.13(-2.92%)
Jan 11, 2022 38.48 39.22 38.25 38.77 14,584 +0.29(+0.75%)
Jan 10, 2022 38.51 38.51 37.59 38.48 48,060 -0.40(-1.03%)
Jan 07, 2022 39.86 40.52 38.88 38.88 19,996 -1.12(-2.80%)
Jan 06, 2022 39.89 40.51 38.96 40.00 18,813 +0.24(+0.60%)
Jan 05, 2022 41.83 42.35 39.76 39.76 42,018 -2.16(-5.15%)
Jan 04, 2022 43.36 43.50 41.65 41.92 23,106 -1.60(-3.67%)
Jan 03, 2022 42.48 43.52 41.74 43.52 28,198 +1.28(+3.02%)
Dec 31, 2021 42.65 43.30 42.24 42.24 16,333 -0.34(-0.79%)
Dec 30, 2021 42.43 43.54 42.43 42.58 11,885 +0.05(+0.11%)
Dec 29, 2021 42.76 42.76 42.09 42.53 18,160 -0.17(-0.40%)
Dec 28, 2021 43.32 44.22 42.68 42.70 36,734 -0.74(-1.71%)
Dec 27, 2021 44.03 44.03 43.44 43.44 13,418 -0.69(-1.56%)
Dec 23, 2021 43.18 44.26 43.00 44.13 37,699 +1.01(+2.34%)
Dec 22, 2021 42.44 43.20 42.12 43.12 32,820 -0.59(-1.36%)
Dec 21, 2021 43.75 43.75 43.16 43.71 11,420 +0.06(+0.14%)
Dec 20, 2021 42.61 43.98 41.91 43.65 136,532 +0.54(+1.25%)
Dec 17, 2021 40.74 43.36 40.73 43.11 50,215 +1.92(+4.66%)
Dec 16, 2021 42.27 42.42 41.06 41.19 10,859 -0.86(-2.04%)
Dec 15, 2021 40.63 42.06 39.78 42.05 34,027 +1.52(+3.75%)
Dec 14, 2021 41.02 41.33 40.21 40.53 23,958 -0.87(-2.10%)
Dec 13, 2021 41.47 41.75 40.60 41.40 13,860 +0.77(+1.90%)
Dec 10, 2021 41.74 42.00 40.51 40.63 28,347 -0.79(-1.91%)
Dec 09, 2021 42.91 42.97 41.42 41.42 15,925 -1.70(-3.93%)
Dec 08, 2021 42.61 43.21 42.29 43.12 16,009 +0.52(+1.21%)
Dec 07, 2021 41.02 43.17 41.00 42.60 50,408 +2.29(+5.68%)
Dec 06, 2021 40.41 40.69 39.55 40.31 113,629 -0.12(-0.29%)
Dec 03, 2021 42.85 42.85 40.25 40.43 23,541 -2.16(-5.06%)
Dec 02, 2021 41.88 42.62 41.51 42.59 11,132 +1.04(+2.49%)
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.