Alps Medical Breakthroughs ETF (NY: SBIO )

25.80 -1.63 (-5.95%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 29.07 29.52 28.48 28.48 57,686 -0.88(-3.01%)
Apr 28, 2022 29.68 29.68 28.28 29.36 173,661 +0.13(+0.43%)
Apr 27, 2022 29.64 29.84 29.22 29.24 30,581 -0.31(-1.05%)
Apr 26, 2022 31.05 31.05 29.48 29.54 16,910 -1.87(-5.94%)
Apr 25, 2022 30.62 31.50 30.62 31.41 27,673 +0.44(+1.43%)
Apr 22, 2022 31.36 31.56 30.93 30.97 25,846 -0.59(-1.88%)
Apr 21, 2022 33.06 31.42 31.56 11,237 -1.31(-3.98%)
Apr 20, 2022 32.85 33.09 32.37 32.87 18,052 +0.17(+0.53%)
Apr 19, 2022 32.35 33.06 32.35 32.70 12,891 +0.40(+1.25%)
Apr 18, 2022 33.66 33.66 32.23 32.29 23,711 -1.52(-4.49%)
Apr 14, 2022 34.54 34.54 33.74 33.81 10,225 -0.85(-2.45%)
Apr 13, 2022 33.53 34.75 33.53 34.66 16,577 +1.15(+3.43%)
Apr 12, 2022 33.98 34.34 33.28 33.51 40,025 -0.15(-0.45%)
Apr 11, 2022 34.72 34.72 33.60 33.66 17,813 -1.30(-3.72%)
Apr 08, 2022 35.48 35.60 34.82 34.96 16,564 -0.51(-1.44%)
Apr 07, 2022 35.62 35.96 35.07 35.47 9,210 -0.31(-0.87%)
Apr 06, 2022 35.13 36.08 34.97 35.78 29,229 +0.27(+0.76%)
Apr 05, 2022 36.25 36.54 35.41 35.51 19,235 -0.65(-1.80%)
Apr 04, 2022 35.76 36.17 35.25 36.16 14,855 +0.99(+2.81%)
Apr 01, 2022 34.00 35.19 34.00 35.17 15,382 +1.53(+4.55%)
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%)
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.