Alps Medical Breakthroughs ETF (NY: SBIO )

34.95 +1.13 (+3.34%)
Official Closing Price Updated: 6:30 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.