Alps Medical Breakthroughs ETF (NY: SBIO )

29.87 -0.49 (-1.61%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 36.70 37.29 36.70 37.21 67,606 +0.76(+2.08%)
May 30, 2018 36.16 36.63 36.16 36.45 100,532 +0.44(+1.22%)
May 29, 2018 36.05 36.34 35.50 36.01 80,261 -0.20(-0.56%)
May 25, 2018 36.21 36.21 36.21 0 +0.25(+0.70%)
May 24, 2018 36.04 36.23 35.88 35.96 22,095 -0.06(-0.16%)
May 23, 2018 35.89 36.35 35.84 36.02 39,820 +0.09(+0.24%)
May 22, 2018 35.98 36.23 35.73 35.93 67,421 +0.09(+0.24%)
May 21, 2018 36.80 36.80 35.62 35.84 97,327 -0.49(-1.34%)
May 18, 2018 36.37 36.47 36.03 36.33 29,162 +0.15(+0.40%)
May 17, 2018 35.99 36.28 35.85 36.18 74,530 +0.31(+0.87%)
May 16, 2018 35.57 35.99 35.48 35.87 47,285 +0.39(+1.10%)
May 15, 2018 35.44 35.53 35.21 35.48 19,239 -0.14(-0.38%)
May 14, 2018 35.10 35.79 35.10 35.62 49,606 +0.57(+1.64%)
May 11, 2018 33.88 35.06 33.87 35.05 24,011 +1.03(+3.02%)
May 10, 2018 34.41 34.73 33.95 34.02 31,497 -0.12(-0.36%)
May 09, 2018 33.79 34.31 33.54 34.14 26,511 +0.42(+1.24%)
May 08, 2018 33.82 33.82 33.51 33.72 9,638 -0.17(-0.49%)
May 07, 2018 33.80 34.16 33.79 33.89 14,724 +0.21(+0.64%)
May 04, 2018 33.23 33.87 33.23 33.67 22,241 +0.54(+1.62%)
May 03, 2018 33.63 33.85 32.99 33.14 16,240 -0.62(-1.85%)
May 02, 2018 33.47 34.16 33.47 33.76 35,904 +0.29(+0.87%)
May 01, 2018 32.99 33.55 32.86 33.47 11,701 +0.43(+1.30%)
Apr 30, 2018 33.73 33.88 33.04 33.04 18,853 -0.55(-1.65%)
Apr 27, 2018 33.49 33.80 33.46 33.60 50,521 +0.14(+0.41%)
Apr 26, 2018 33.14 33.73 33.14 33.46 96,708 +0.44(+1.33%)
Apr 25, 2018 32.99 33.19 32.60 33.02 24,247 -0.07(-0.21%)
Apr 24, 2018 33.50 33.71 32.88 33.09 28,001 -0.40(-1.19%)
Apr 23, 2018 33.70 33.87 33.27 33.49 19,805 -0.24(-0.72%)
Apr 20, 2018 33.90 33.99 33.66 33.73 21,749 -0.18(-0.52%)
Apr 19, 2018 34.38 34.63 33.86 33.91 19,789 -0.53(-1.55%)
Apr 18, 2018 34.53 34.82 34.30 34.44 30,007 +0.04(+0.11%)
Apr 17, 2018 34.03 34.57 33.91 34.40 24,728 +0.75(+2.23%)
Apr 16, 2018 34.07 34.07 33.37 33.66 18,881 -0.10(-0.29%)
Apr 13, 2018 34.28 34.28 33.64 33.75 21,829 -0.37(-1.08%)
Apr 12, 2018 33.96 34.32 33.84 34.12 19,588 +0.42(+1.24%)
Apr 11, 2018 33.52 34.04 33.52 33.70 24,829 +0.01(+0.04%)
Apr 10, 2018 32.91 33.69 32.68 33.69 17,160 +1.28(+3.95%)
Apr 09, 2018 32.21 32.93 32.20 32.41 20,809 +0.63(+1.99%)
Apr 06, 2018 32.09 32.43 31.54 31.78 23,464 -0.63(-1.95%)
Apr 05, 2018 33.31 33.48 32.40 32.41 96,548 -0.70(-2.12%)
Apr 04, 2018 31.92 33.21 31.48 33.11 36,144 +0.85(+2.62%)
Apr 03, 2018 32.35 32.54 31.98 32.26 15,674 +0.24(+0.76%)
Apr 02, 2018 33.30 33.30 31.85 32.02 36,284 -1.27(-3.83%)
Mar 29, 2018 33.30 33.30 33.30 0 +0.41(+1.24%)
Mar 28, 2018 33.05 33.16 32.40 32.89 69,516 -0.18(-0.56%)
Mar 27, 2018 34.29 34.29 33.00 33.07 22,079 -1.17(-3.41%)
Mar 26, 2018 33.96 34.32 33.29 34.24 22,759 +0.74(+2.21%)
Mar 23, 2018 34.14 34.30 33.45 33.50 29,147 -0.55(-1.63%)
Mar 22, 2018 34.70 34.94 34.00 34.05 38,177 -0.91(-2.61%)
Mar 21, 2018 34.41 35.16 34.41 34.97 55,155 +0.39(+1.13%)
Mar 20, 2018 34.35 34.67 34.35 34.58 22,649 +0.29(+0.85%)
Mar 19, 2018 34.49 34.77 33.87 34.29 26,124 -0.39(-1.12%)
Mar 16, 2018 34.75 34.87 34.60 34.68 16,781 -0.18(-0.53%)
Mar 15, 2018 35.60 35.60 34.80 34.86 27,104 -0.43(-1.21%)
Mar 14, 2018 35.51 35.70 35.15 35.29 16,578 -0.19(-0.55%)
Mar 13, 2018 35.75 36.06 35.29 35.48 25,564 -0.31(-0.87%)
Mar 12, 2018 35.77 35.86 35.31 35.80 30,869 +0.31(+0.88%)
Mar 09, 2018 35.40 35.75 35.08 35.48 79,064 +0.28(+0.80%)
Mar 08, 2018 35.41 35.41 34.94 35.20 87,290 +0.12(+0.33%)
Mar 07, 2018 35.13 35.09 44,852 +0.48(+1.38%)
Mar 06, 2018 34.75 34.86 34.22 34.61 21,065 -0.12(-0.34%)
Mar 05, 2018 34.10 34.82 34.10 34.73 55,843 +0.43(+1.25%)
Mar 02, 2018 32.81 34.36 32.69 34.30 60,637 +0.92(+2.77%)
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.