Alps Medical Breakthroughs ETF (NY: SBIO )

35.75 +0.15 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 32.09 32.62 32.07 32.57 32,975 +0.36(+1.11%)
Nov 29, 2018 32.31 32.71 32.21 32.21 23,565 -0.27(-0.84%)
Nov 28, 2018 31.51 32.48 31.28 32.48 63,387 +1.15(+3.69%)
Nov 27, 2018 32.09 32.09 31.26 31.33 298,812 -1.10(-3.38%)
Nov 26, 2018 32.42 32.51 32.07 32.42 21,610 +0.36(+1.11%)
Nov 23, 2018 31.38 32.42 31.34 32.07 12,571 +0.33(+1.05%)
Nov 21, 2018 31.73 31.73 31.73 0 +0.68(+2.19%)
Nov 20, 2018 30.80 31.40 30.54 31.05 83,853 -0.34(-1.08%)
Nov 19, 2018 32.29 32.46 31.22 31.39 44,459 -1.04(-3.20%)
Nov 16, 2018 31.59 32.54 31.45 32.43 33,284 +0.43(+1.33%)
Nov 15, 2018 30.98 32.05 30.98 32.00 32,857 +0.95(+3.06%)
Nov 14, 2018 32.00 32.21 30.81 31.05 138,897 -0.52(-1.66%)
Nov 13, 2018 32.32 32.69 31.52 31.58 48,288 -0.54(-1.67%)
Nov 12, 2018 33.31 33.31 31.90 32.11 37,229 -1.29(-3.86%)
Nov 09, 2018 34.04 34.19 33.13 33.40 33,490 -0.99(-2.86%)
Nov 08, 2018 34.71 34.94 34.37 34.39 31,511 -0.44(-1.27%)
Nov 07, 2018 34.47 34.99 34.35 34.83 46,493 +0.65(+1.90%)
Nov 06, 2018 34.02 34.51 33.97 34.18 28,895 +0.04(+0.11%)
Nov 05, 2018 34.62 34.62 33.74 34.14 36,191 -0.34(-0.98%)
Nov 02, 2018 34.57 35.06 33.97 34.48 63,682 +0.16(+0.48%)
Nov 01, 2018 32.97 34.32 32.93 34.31 104,463 +1.61(+4.93%)
Oct 31, 2018 32.73 33.02 32.59 32.70 40,721 +0.54(+1.69%)
Oct 30, 2018 31.97 32.62 31.71 32.16 73,507 +0.09(+0.27%)
Oct 29, 2018 33.35 33.42 31.62 32.07 59,236 -0.75(-2.27%)
Oct 26, 2018 32.48 33.25 32.03 32.82 92,226 -0.03(-0.09%)
Oct 25, 2018 31.98 33.21 31.83 32.85 107,139 +1.11(+3.49%)
Oct 24, 2018 33.96 34.07 31.72 31.74 262,190 -2.14(-6.30%)
Oct 23, 2018 33.09 34.32 32.62 33.88 67,453 +0.06(+0.17%)
Oct 22, 2018 34.67 34.67 33.36 33.82 127,910 -0.63(-1.83%)
Oct 19, 2018 34.84 35.45 34.39 34.45 26,586 -0.50(-1.42%)
Oct 18, 2018 35.36 35.50 34.60 34.95 23,810 -0.44(-1.23%)
Oct 17, 2018 35.29 35.40 34.65 35.38 27,821 +0.05(+0.14%)
Oct 16, 2018 33.54 35.46 33.54 35.33 42,301 +1.84(+5.51%)
Oct 15, 2018 33.80 33.92 33.26 33.49 34,392 -0.31(-0.92%)
Oct 12, 2018 33.84 34.11 33.44 33.80 35,860 +0.55(+1.66%)
Oct 11, 2018 33.38 33.97 33.18 33.25 135,275 -0.22(-0.67%)
Oct 10, 2018 34.47 34.66 33.44 33.47 123,076 -1.17(-3.39%)
Oct 09, 2018 34.74 35.29 34.58 34.64 69,964 -0.36(-1.03%)
Oct 08, 2018 35.39 35.57 34.52 35.00 113,375 -0.52(-1.47%)
Oct 05, 2018 36.07 36.48 34.86 35.53 154,982 -0.65(-1.80%)
Oct 04, 2018 37.16 37.16 35.98 36.18 37,217 -1.09(-2.92%)
Oct 03, 2018 36.73 37.35 36.31 37.26 24,445 +0.67(+1.83%)
Oct 02, 2018 37.39 37.39 36.42 36.59 61,987 -0.65(-1.75%)
Oct 01, 2018 38.44 38.44 37.20 37.25 64,467 -0.96(-2.51%)
Sep 28, 2018 37.84 38.23 37.78 38.21 65,228 +0.37(+0.97%)
Sep 27, 2018 37.55 38.02 37.41 37.84 38,130 +0.31(+0.83%)
Sep 26, 2018 38.01 38.01 37.50 37.53 59,266 -0.30(-0.80%)
Sep 25, 2018 37.73 37.98 37.65 37.83 68,470 +0.26(+0.70%)
Sep 24, 2018 36.67 37.59 36.67 37.57 63,550 +1.20(+3.31%)
Sep 21, 2018 36.85 36.85 36.30 36.36 67,186 -0.44(-1.19%)
Sep 20, 2018 36.30 36.80 36.20 36.80 47,067 +0.77(+2.13%)
Sep 19, 2018 35.89 36.30 35.89 36.03 32,526 +0.13(+0.35%)
Sep 18, 2018 35.59 36.01 35.59 35.91 63,584 +0.35(+0.98%)
Sep 17, 2018 36.16 36.16 35.48 35.56 64,628 -0.60(-1.65%)
Sep 14, 2018 36.29 36.41 36.03 36.15 36,375 -0.14(-0.39%)
Sep 13, 2018 36.36 36.46 36.16 36.29 41,760 -0.05(-0.13%)
Sep 12, 2018 36.40 36.48 36.04 36.34 34,540 +0.10(+0.27%)
Sep 11, 2018 36.20 36.44 36.00 36.25 26,497 +0.14(+0.38%)
Sep 10, 2018 36.15 36.22 35.91 36.11 58,160 +0.12(+0.32%)
Sep 07, 2018 35.98 36.48 35.83 35.99 63,786 -0.06(-0.16%)
Sep 06, 2018 37.26 37.26 36.01 36.05 79,791 -1.05(-2.84%)
Sep 05, 2018 37.26 37.26 36.76 37.10 41,065 -0.12(-0.33%)
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.