Alps Medical Breakthroughs ETF (NY: SBIO )

45.42 USD +0.42 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 32.58 32.71 32.26 32.26 41,100 -0.72(-2.18%)
May 30, 2019 33.40 33.48 32.88 32.98 23,207 -0.27(-0.81%)
May 29, 2019 33.24 33.40 32.81 33.25 26,566 -0.13(-0.39%)
May 28, 2019 33.82 33.91 33.34 33.38 48,114 -0.38(-1.13%)
May 24, 2019 33.57 33.97 33.52 33.76 16,500 +0.48(+1.44%)
May 23, 2019 32.99 33.42 32.85 33.28 28,782 -0.42(-1.25%)
May 22, 2019 34.03 34.25 33.56 33.70 20,969 -0.44(-1.29%)
May 21, 2019 33.18 34.14 33.18 34.14 61,126 +1.27(+3.86%)
May 20, 2019 33.24 33.33 32.87 32.87 20,675 -0.68(-2.03%)
May 17, 2019 33.79 34.02 33.51 33.55 18,500 -0.52(-1.53%)
May 16, 2019 33.79 34.55 33.79 34.07 18,232 +0.58(+1.73%)
May 15, 2019 32.93 33.55 32.93 33.49 20,891 +0.21(+0.63%)
May 14, 2019 32.67 33.49 32.59 33.28 48,853 +0.84(+2.59%)
May 13, 2019 33.12 33.34 32.44 32.44 49,816 -1.47(-4.34%)
May 10, 2019 33.63 34.02 33.26 33.91 20,400 -0.03(-0.09%)
May 09, 2019 33.87 34.20 33.14 33.94 18,952 -0.27(-0.79%)
May 08, 2019 33.76 34.51 33.76 34.21 31,017 +0.33(+0.97%)
May 07, 2019 34.88 34.88 33.67 33.88 41,501 -1.34(-3.80%)
May 06, 2019 33.94 35.23 33.94 35.22 30,749 +0.55(+1.59%)
May 03, 2019 33.98 34.67 33.96 34.67 48,100 +0.64(+1.88%)
May 02, 2019 33.59 34.03 33.34 34.03 35,354 +0.53(+1.58%)
May 01, 2019 34.13 34.25 33.50 33.50 63,530 -0.66(-1.93%)
Apr 30, 2019 34.69 34.75 33.71 34.16 42,411 -0.50(-1.44%)
Apr 29, 2019 34.83 34.95 34.44 34.66 18,771 -0.16(-0.46%)
Apr 26, 2019 34.44 34.82 34.34 34.82 34,500 +0.38(+1.10%)
Apr 25, 2019 33.96 34.51 33.89 34.44 18,725 +0.31(+0.91%)
Apr 24, 2019 34.79 34.79 34.07 34.13 22,044 -0.52(-1.50%)
Apr 23, 2019 33.71 34.79 33.62 34.65 64,005 +0.97(+2.88%)
Apr 22, 2019 33.44 33.99 33.35 33.68 70,239 +0.02(+0.06%)
Apr 18, 2019 33.61 33.86 32.80 33.66 61,300 +0.06(+0.18%)
Apr 17, 2019 35.43 35.43 33.39 33.60 97,880 -1.67(-4.73%)
Apr 16, 2019 35.61 35.82 35.14 35.27 34,868 -0.07(-0.20%)
Apr 15, 2019 35.76 35.83 34.98 35.34 32,131 -0.39(-1.09%)
Apr 12, 2019 36.56 36.56 35.61 35.73 34,900 -0.54(-1.49%)
Apr 11, 2019 36.91 36.91 36.16 36.27 22,591 -0.53(-1.44%)
Apr 10, 2019 36.48 36.83 36.48 36.80 27,500 +0.51(+1.41%)
Apr 09, 2019 36.75 36.94 36.25 36.29 27,300 -0.64(-1.73%)
Apr 08, 2019 37.26 37.26 36.80 36.93 38,824 -0.41(-1.10%)
Apr 05, 2019 37.00 37.40 36.95 37.34 39,500 +0.45(+1.22%)
Apr 04, 2019 36.88 37.09 36.51 36.89 29,224 -0.03(-0.08%)
Apr 03, 2019 36.65 36.93 36.58 36.92 47,209 +0.56(+1.54%)
Apr 02, 2019 36.00 36.39 36.00 36.36 17,098 +0.44(+1.22%)
Apr 01, 2019 36.49 36.50 35.86 35.92 40,419 -0.26(-0.72%)
Mar 29, 2019 35.70 36.25 35.62 36.18 65,000 +0.97(+2.75%)
Mar 28, 2019 34.78 35.23 34.78 35.21 17,113 +0.43(+1.24%)
Mar 27, 2019 35.50 35.50 34.51 34.78 26,060 -0.76(-2.14%)
Mar 26, 2019 35.23 35.58 35.12 35.54 22,340 +0.57(+1.63%)
Mar 25, 2019 34.88 35.20 34.46 34.97 36,092 +0.05(+0.14%)
Mar 22, 2019 36.41 36.41 34.91 34.92 49,100 -1.69(-4.62%)
Mar 21, 2019 35.67 36.62 35.67 36.61 20,101 +0.70(+1.95%)
Mar 20, 2019 36.18 36.42 35.54 35.91 37,775 -0.33(-0.91%)
Mar 19, 2019 36.40 36.45 36.11 36.24 30,585 -0.07(-0.19%)
Mar 18, 2019 35.97 36.60 35.90 36.31 42,931 +0.39(+1.09%)
Mar 15, 2019 35.83 36.08 35.80 35.92 26,000 +0.23(+0.64%)
Mar 14, 2019 36.05 36.12 35.59 35.69 48,314 -0.36(-1.00%)
Mar 13, 2019 35.62 36.05 35.38 36.05 45,684 +0.53(+1.49%)
Mar 12, 2019 35.28 35.86 35.12 35.52 60,956 +0.33(+0.94%)
Mar 11, 2019 34.31 35.19 34.26 35.19 43,620 +1.00(+2.92%)
Mar 08, 2019 33.87 34.20 33.80 34.19 33,000 -0.06(-0.18%)
Mar 07, 2019 34.08 34.60 33.66 34.25 50,746 +0.13(+0.38%)
Mar 06, 2019 35.80 35.80 34.11 34.12 40,441 -1.74(-4.85%)
Mar 05, 2019 35.99 36.53 35.86 35.86 29,719 -0.23(-0.64%)
Mar 04, 2019 36.36 36.65 35.30 36.09 58,422 +0.69(+1.95%)
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.