Alps Medical Breakthroughs ETF (NY: SBIO )

35.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 31.82 32.11 31.06 31.63 22,694 -0.39(-1.22%)
Mar 30, 2020 31.26 32.02 30.80 32.02 54,191 +0.88(+2.82%)
Mar 27, 2020 30.92 31.92 30.83 31.14 50,217 -0.84(-2.62%)
Mar 26, 2020 31.15 32.45 30.12 31.98 96,427 +1.00(+3.22%)
Mar 25, 2020 30.89 31.83 30.37 30.98 51,020 +0.19(+0.62%)
Mar 24, 2020 29.84 30.84 29.76 30.79 84,440 +2.09(+7.26%)
Mar 23, 2020 28.25 29.31 27.44 28.70 171,850 -0.14(-0.48%)
Mar 20, 2020 29.20 30.05 28.48 28.84 47,510 +0.24(+0.84%)
Mar 19, 2020 26.28 28.93 25.05 28.60 76,330 +1.91(+7.14%)
Mar 18, 2020 25.93 27.82 25.04 26.70 100,229 -1.02(-3.67%)
Mar 17, 2020 26.69 28.24 25.53 27.72 208,842 +1.24(+4.67%)
Mar 16, 2020 28.00 29.11 26.27 26.48 140,538 -4.95(-15.75%)
Mar 13, 2020 31.20 31.43 27.95 31.43 158,670 +1.99(+6.74%)
Mar 12, 2020 30.96 31.80 29.44 29.44 298,498 -4.07(-12.15%)
Mar 11, 2020 35.26 36.13 33.08 33.51 111,438 -2.98(-8.17%)
Mar 10, 2020 36.53 36.53 34.23 36.49 79,097 +1.14(+3.22%)
Mar 09, 2020 35.14 37.02 34.92 35.36 96,521 -2.91(-7.61%)
Mar 06, 2020 38.48 39.26 37.68 38.27 43,902 -1.27(-3.20%)
Mar 05, 2020 39.69 40.50 39.11 39.54 35,980 -0.96(-2.36%)
Mar 04, 2020 39.86 40.57 39.40 40.50 38,517 +1.71(+4.40%)
Mar 03, 2020 39.77 40.48 38.38 38.79 49,966 -1.00(-2.51%)
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.