Alps Medical Breakthroughs ETF (NY: SBIO )

43.12 USD +0.52 (+1.21%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 49.80 50.90 49.80 50.12 56,500 -0.01(-0.02%)
Apr 29, 2021 50.88 50.88 49.63 50.13 9,537 -0.46(-0.90%)
Apr 28, 2021 50.35 50.93 49.80 50.59 16,799 +0.21(+0.41%)
Apr 27, 2021 50.98 50.98 50.21 50.38 19,310 -0.20(-0.40%)
Apr 26, 2021 48.79 50.65 48.79 50.58 17,228 +1.78(+3.65%)
Apr 23, 2021 49.33 49.33 48.53 48.80 18,200 -0.34(-0.69%)
Apr 22, 2021 48.34 50.19 48.00 49.14 26,317 +0.61(+1.26%)
Apr 21, 2021 47.09 48.56 46.76 48.53 20,758 +1.25(+2.64%)
Apr 20, 2021 47.01 47.50 46.48 47.28 17,926 +0.05(+0.11%)
Apr 19, 2021 47.78 48.18 46.85 47.23 20,934 -0.89(-1.85%)
Apr 16, 2021 48.87 49.00 47.78 48.12 21,700 -0.77(-1.57%)
Apr 15, 2021 48.72 49.50 48.63 48.89 27,848 +0.56(+1.16%)
Apr 14, 2021 47.15 49.19 47.15 48.33 55,524 +1.23(+2.61%)
Apr 13, 2021 46.52 47.22 46.13 47.10 57,106 +0.57(+1.23%)
Apr 12, 2021 47.47 47.63 46.29 46.53 32,952 -0.94(-1.98%)
Apr 09, 2021 48.24 48.24 47.25 47.47 24,900 -0.92(-1.90%)
Apr 08, 2021 48.33 48.94 48.01 48.39 22,634 +0.38(+0.79%)
Apr 07, 2021 49.20 49.29 48.00 48.01 39,252 -1.39(-2.81%)
Apr 06, 2021 50.63 50.63 49.37 49.40 20,271 -1.34(-2.64%)
Apr 05, 2021 50.98 50.98 50.08 50.74 20,360 +0.46(+0.91%)
Apr 01, 2021 50.85 51.25 49.93 50.28 27,200 +0.01(+0.02%)
Mar 31, 2021 48.45 50.49 48.45 50.27 21,260 +2.23(+4.64%)
Mar 30, 2021 47.57 48.68 46.81 48.04 49,116 +0.15(+0.32%)
Mar 29, 2021 48.93 49.05 47.61 47.89 25,025 -1.42(-2.88%)
Mar 26, 2021 50.01 50.49 48.14 49.31 39,300 -0.67(-1.34%)
Mar 25, 2021 48.07 50.04 47.78 49.98 48,459 +1.21(+2.48%)
Mar 24, 2021 51.73 51.73 48.74 48.77 88,567 -2.35(-4.60%)
Mar 23, 2021 53.88 53.88 50.85 51.12 53,344 -3.14(-5.79%)
Mar 22, 2021 53.76 54.90 53.75 54.26 21,471 +0.77(+1.44%)
Mar 19, 2021 52.46 53.55 52.46 53.49 16,900 +1.39(+2.67%)
Mar 18, 2021 54.14 54.45 52.04 52.10 25,618 -2.49(-4.56%)
Mar 17, 2021 53.41 54.71 52.90 54.59 13,901 +0.82(+1.53%)
Mar 16, 2021 54.70 54.89 53.10 53.77 16,549 -0.90(-1.65%)
Mar 15, 2021 54.69 54.90 54.00 54.67 26,355 +0.15(+0.28%)
Mar 12, 2021 54.55 54.59 53.60 54.52 10,500 -0.51(-0.93%)
Mar 11, 2021 54.31 55.03 53.76 55.03 25,394 +2.46(+4.68%)
Mar 10, 2021 53.50 53.86 52.39 52.57 21,448 +0.15(+0.29%)
Mar 09, 2021 51.00 53.04 51.00 52.42 29,604 +2.14(+4.26%)
Mar 08, 2021 51.87 52.28 50.03 50.28 32,360 -1.32(-2.56%)
Mar 05, 2021 50.71 51.61 47.96 51.60 83,400 +1.33(+2.65%)
Mar 04, 2021 51.82 52.20 49.45 50.27 122,952 -1.91(-3.66%)
Mar 03, 2021 54.16 54.26 52.17 52.18 53,674 -2.67(-4.87%)
Mar 02, 2021 56.31 56.36 54.67 54.85 37,037 -1.75(-3.09%)
Mar 01, 2021 56.16 56.83 56.16 56.60 15,208 +1.43(+2.59%)
Feb 26, 2021 55.41 56.00 53.73 55.17 33,800 -0.16(-0.28%)
Feb 25, 2021 57.67 57.79 54.87 55.33 32,725 -2.13(-3.72%)
Feb 24, 2021 56.20 57.83 56.20 57.46 27,447 +1.08(+1.91%)
Feb 23, 2021 56.45 57.03 53.89 56.38 78,047 -1.11(-1.92%)
Feb 22, 2021 59.06 59.06 57.41 57.49 32,710 -1.80(-3.04%)
Feb 19, 2021 58.50 60.18 58.50 59.29 28,700 +0.94(+1.61%)
Feb 18, 2021 59.49 59.53 57.86 58.35 29,860 -1.75(-2.91%)
Feb 17, 2021 59.40 60.11 58.34 60.10 42,259 +0.81(+1.37%)
Feb 16, 2021 61.19 61.19 59.03 59.29 43,634 -1.48(-2.44%)
Feb 12, 2021 61.11 61.48 60.24 60.77 38,800 -0.25(-0.41%)
Feb 11, 2021 62.44 62.94 60.57 61.02 43,095 -0.84(-1.36%)
Feb 10, 2021 63.29 63.78 60.86 61.86 65,779 -0.86(-1.37%)
Feb 09, 2021 63.82 64.04 62.72 62.72 72,547 -0.91(-1.43%)
Feb 08, 2021 62.01 63.63 61.45 63.63 161,828 +2.40(+3.92%)
Feb 05, 2021 60.28 61.34 59.85 61.23 19,200 +1.44(+2.41%)
Feb 04, 2021 59.50 60.07 59.28 59.79 22,743 +0.63(+1.06%)
Feb 03, 2021 59.10 59.81 58.65 59.16 23,638 -0.17(-0.29%)
Feb 02, 2021 58.90 59.40 57.70 59.33 22,037 +1.16(+1.99%)
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.