Alps Medical Breakthroughs ETF (NY: SBIO )

45.47 USD +0.05 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 27.84 28.28 27.79 28.14 120,600 +0.58(+2.10%)
Dec 28, 2018 27.49 28.19 27.21 27.56 88,000 +0.16(+0.58%)
Dec 27, 2018 27.16 27.65 26.43 27.40 87,793 -0.40(-1.44%)
Dec 26, 2018 25.79 27.82 25.79 27.80 204,519 +1.94(+7.50%)
Dec 24, 2018 25.68 26.39 25.49 25.86 145,700 -0.14(-0.54%)
Dec 21, 2018 27.07 27.38 25.94 26.00 273,100 -1.23(-4.52%)
Dec 20, 2018 27.57 28.22 26.86 27.23 650,284 -1.88(-6.46%)
Dec 19, 2018 29.75 30.45 28.73 29.11 86,174 -0.76(-2.54%)
Dec 18, 2018 30.48 30.70 29.49 29.87 243,935 -0.41(-1.35%)
Dec 17, 2018 30.91 31.50 30.20 30.28 127,964 -0.89(-2.86%)
Dec 14, 2018 31.35 31.80 31.11 31.17 52,000 -0.57(-1.81%)
Dec 13, 2018 32.46 32.55 31.68 31.74 56,620 -0.61(-1.87%)
Dec 12, 2018 32.20 32.64 32.20 32.35 33,361 +0.51(+1.60%)
Dec 11, 2018 32.16 32.33 31.50 31.84 50,211 -0.07(-0.22%)
Dec 10, 2018 31.41 32.00 30.96 31.91 78,222 +0.26(+0.82%)
Dec 07, 2018 32.49 32.80 31.43 31.65 78,700 -0.98(-3.00%)
Dec 06, 2018 32.00 32.70 31.75 32.63 52,171 +0.00(+0.00%)
Dec 04, 2018 33.91 34.32 32.58 32.63 40,400 -1.48(-4.34%)
Dec 03, 2018 34.49 34.49 33.85 34.11 45,866 +0.55(+1.64%)
Nov 30, 2018 33.07 33.61 33.05 33.56 32,000 +0.37(+1.11%)
Nov 29, 2018 33.29 33.71 33.19 33.19 22,869 -0.28(-0.84%)
Nov 28, 2018 32.47 33.47 32.23 33.47 61,513 +1.19(+3.69%)
Nov 27, 2018 33.07 33.07 32.21 32.28 289,977 -1.13(-3.38%)
Nov 26, 2018 33.41 33.50 33.05 33.41 20,972 +0.37(+1.11%)
Nov 23, 2018 32.34 33.40 32.29 33.04 12,200 +0.34(+1.05%)
Nov 21, 2018 32.70 32.70 32.70 0 +0.70(+2.19%)
Nov 20, 2018 31.74 32.36 31.47 32.00 81,374 -0.35(-1.08%)
Nov 19, 2018 33.27 33.45 32.17 32.35 43,145 -1.07(-3.20%)
Nov 16, 2018 32.55 33.53 32.41 33.42 32,300 +0.44(+1.33%)
Nov 15, 2018 31.92 33.03 31.92 32.98 31,886 +0.98(+3.06%)
Nov 14, 2018 32.97 33.19 31.75 32.00 134,791 -0.54(-1.66%)
Nov 13, 2018 33.30 33.69 32.48 32.54 46,861 -0.55(-1.67%)
Nov 12, 2018 34.33 34.33 32.87 33.09 36,129 -1.33(-3.86%)
Nov 09, 2018 35.08 35.24 34.14 34.42 32,500 -1.02(-2.86%)
Nov 08, 2018 35.77 36.00 35.42 35.44 30,580 -0.45(-1.27%)
Nov 07, 2018 35.52 36.05 35.40 35.89 45,119 +0.67(+1.90%)
Nov 06, 2018 35.06 35.56 35.00 35.22 28,041 +0.04(+0.11%)
Nov 05, 2018 35.67 35.68 34.77 35.18 35,121 -0.35(-0.99%)
Nov 02, 2018 35.62 36.13 35.00 35.53 61,800 +0.17(+0.48%)
Nov 01, 2018 33.97 35.37 33.93 35.36 101,375 +1.66(+4.93%)
Oct 31, 2018 33.73 34.03 33.59 33.70 39,517 +0.56(+1.69%)
Oct 30, 2018 32.94 33.62 32.68 33.14 71,334 +0.09(+0.27%)
Oct 29, 2018 34.37 34.44 32.58 33.05 57,485 -0.77(-2.27%)
Oct 26, 2018 33.47 34.26 33.01 33.82 89,500 -0.03(-0.09%)
Oct 25, 2018 32.95 34.22 32.80 33.85 103,972 +1.14(+3.49%)
Oct 24, 2018 34.99 35.11 32.69 32.71 254,438 -2.20(-6.30%)
Oct 23, 2018 34.10 35.36 33.61 34.91 65,459 +0.06(+0.17%)
Oct 22, 2018 35.73 35.73 34.37 34.85 124,128 -0.65(-1.83%)
Oct 19, 2018 35.90 36.53 35.44 35.50 25,800 -0.51(-1.42%)
Oct 18, 2018 36.44 36.58 35.65 36.01 23,106 -0.45(-1.23%)
Oct 17, 2018 36.37 36.48 35.71 36.46 26,999 +0.05(+0.14%)
Oct 16, 2018 34.56 36.54 34.56 36.41 41,051 +1.90(+5.51%)
Oct 15, 2018 34.83 34.95 34.27 34.51 33,376 -0.32(-0.92%)
Oct 12, 2018 34.87 35.15 34.46 34.83 34,800 +0.57(+1.66%)
Oct 11, 2018 34.40 35.01 34.19 34.26 131,276 -0.23(-0.67%)
Oct 10, 2018 35.52 35.72 34.46 34.49 119,437 -1.21(-3.39%)
Oct 09, 2018 35.80 36.37 35.63 35.70 67,896 -0.37(-1.03%)
Oct 08, 2018 36.47 36.65 35.57 36.07 110,023 -0.54(-1.48%)
Oct 05, 2018 37.17 37.59 35.92 36.61 150,400 -0.67(-1.80%)
Oct 04, 2018 38.29 38.29 37.08 37.28 36,117 -1.12(-2.92%)
Oct 03, 2018 37.85 38.49 37.42 38.40 23,723 +0.69(+1.83%)
Oct 02, 2018 38.53 38.53 37.53 37.71 60,155 -0.67(-1.75%)
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.