Alps Medical Breakthroughs ETF (NY: SBIO )

42.90 USD -1.30 (-2.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 48.81 49.12 47.97 49.09 25,673 +0.55(+1.13%)
Nov 27, 2020 47.66 48.61 47.66 48.54 21,100 +1.26(+2.66%)
Nov 25, 2020 47.14 47.56 47.11 47.28 19,300 +0.36(+0.77%)
Nov 24, 2020 47.20 47.48 46.77 46.92 24,147 -0.23(-0.48%)
Nov 23, 2020 47.41 47.66 46.85 47.15 38,602 -0.15(-0.31%)
Nov 20, 2020 46.43 47.35 46.41 47.29 15,300 +0.55(+1.17%)
Nov 19, 2020 46.68 47.09 46.39 46.74 15,560 +0.40(+0.87%)
Nov 18, 2020 47.63 47.75 46.28 46.34 28,613 -0.87(-1.84%)
Nov 17, 2020 46.52 47.22 46.13 47.21 15,384 +0.29(+0.62%)
Nov 16, 2020 47.54 47.54 46.50 46.92 26,057 -0.04(-0.08%)
Nov 13, 2020 47.12 47.33 46.69 46.96 20,500 +0.25(+0.53%)
Nov 12, 2020 46.98 47.52 46.50 46.71 14,168 -0.24(-0.51%)
Nov 11, 2020 47.00 47.00 46.18 46.95 16,116 +0.40(+0.86%)
Nov 10, 2020 46.18 46.58 45.48 46.55 42,097 +0.12(+0.26%)
Nov 09, 2020 49.04 49.04 46.36 46.43 30,742 +0.34(+0.74%)
Nov 06, 2020 46.79 46.80 46.00 46.09 58,200 -1.39(-2.93%)
Nov 05, 2020 48.09 48.19 46.81 47.48 58,082 +0.09(+0.19%)
Nov 04, 2020 45.49 47.79 45.00 47.39 60,313 +2.46(+5.48%)
Nov 03, 2020 44.06 45.00 43.79 44.93 39,788 +1.25(+2.86%)
Nov 02, 2020 44.04 44.09 42.56 43.68 46,625 +0.02(+0.05%)
Oct 30, 2020 43.93 44.39 43.30 43.66 56,300 -0.87(-1.96%)
Oct 29, 2020 44.03 44.69 43.45 44.53 53,878 +0.64(+1.46%)
Oct 28, 2020 44.50 44.55 43.59 43.89 73,286 -1.30(-2.88%)
Oct 27, 2020 44.61 45.25 44.01 45.19 54,827 +0.80(+1.80%)
Oct 26, 2020 44.55 45.07 43.79 44.39 114,410 -0.17(-0.38%)
Oct 23, 2020 44.50 44.59 44.00 44.56 151,700 +0.38(+0.86%)
Oct 22, 2020 43.79 44.54 43.45 44.18 559,306 +1.31(+3.06%)
Oct 21, 2020 43.86 43.86 42.77 42.87 54,249 -0.92(-2.09%)
Oct 20, 2020 44.70 44.70 43.51 43.79 93,351 -0.34(-0.77%)
Oct 19, 2020 45.36 45.36 43.97 44.12 21,034 -0.80(-1.79%)
Oct 16, 2020 44.89 45.40 44.89 44.93 14,400 +0.29(+0.65%)
Oct 15, 2020 44.18 44.73 43.81 44.64 8,324 +0.18(+0.41%)
Oct 14, 2020 45.10 45.39 44.46 44.46 11,664 -0.61(-1.36%)
Oct 13, 2020 44.59 45.20 44.50 45.07 9,392 +0.09(+0.20%)
Oct 12, 2020 44.98 45.11 44.53 44.98 12,899 +0.31(+0.69%)
Oct 09, 2020 44.50 44.67 44.31 44.67 9,700 +0.32(+0.72%)
Oct 08, 2020 44.60 44.70 44.18 44.35 12,324 +0.12(+0.27%)
Oct 07, 2020 43.77 44.41 43.33 44.23 12,467 +1.21(+2.81%)
Oct 06, 2020 43.22 43.85 42.93 43.02 14,530 -0.01(-0.02%)
Oct 05, 2020 41.23 43.05 41.23 43.03 32,892 +2.47(+6.09%)
Oct 02, 2020 40.94 41.72 40.56 40.56 12,200 -1.27(-3.04%)
Oct 01, 2020 41.42 41.83 41.09 41.83 17,699 +0.70(+1.70%)
Sep 30, 2020 41.08 41.73 41.04 41.13 12,275 -0.03(-0.07%)
Sep 29, 2020 40.69 41.31 40.69 41.16 9,600 +0.30(+0.73%)
Sep 28, 2020 41.00 41.00 40.50 40.86 12,648 +0.20(+0.49%)
Sep 25, 2020 39.69 40.73 39.55 40.66 16,000 +0.96(+2.42%)
Sep 24, 2020 40.10 40.18 39.34 39.70 10,906 -0.53(-1.32%)
Sep 23, 2020 41.01 41.25 40.22 40.23 9,549 -0.91(-2.21%)
Sep 22, 2020 41.09 41.19 40.24 41.14 14,751 +0.32(+0.78%)
Sep 21, 2020 41.90 41.90 40.48 40.82 16,121 -1.71(-4.02%)
Sep 18, 2020 42.29 42.55 41.57 42.53 7,300 +0.42(+1.00%)
Sep 17, 2020 41.43 42.20 41.38 42.11 7,311 +0.15(+0.36%)
Sep 16, 2020 41.32 42.52 41.32 41.96 23,540 +0.97(+2.37%)
Sep 15, 2020 41.00 41.34 40.79 40.99 14,957 +0.21(+0.51%)
Sep 14, 2020 39.21 40.90 39.21 40.78 39,869 +2.39(+6.23%)
Sep 11, 2020 39.10 39.21 38.07 38.39 10,900 -0.11(-0.29%)
Sep 10, 2020 39.58 40.03 38.49 38.50 10,505 -0.90(-2.30%)
Sep 09, 2020 38.85 39.66 38.85 39.40 18,265 +0.74(+1.91%)
Sep 08, 2020 37.74 39.46 37.74 38.67 35,683 +0.06(+0.15%)
Sep 04, 2020 39.04 39.04 37.20 38.61 35,700 -0.24(-0.62%)
Sep 03, 2020 40.16 40.32 38.78 38.85 38,477 -1.48(-3.67%)
Sep 02, 2020 40.27 40.33 39.81 40.33 33,231 +0.13(+0.32%)
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.