Alps Medical Breakthroughs ETF (NY: SBIO )

27.66 -0.78 (-2.74%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.