Alps Medical Breakthroughs ETF (NY: SBIO )

34.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 36.61 37.21 36.61 37.12 67,764 +0.76(+2.08%)
May 30, 2018 36.07 36.55 36.07 36.36 100,767 +0.44(+1.22%)
May 29, 2018 35.96 36.26 35.42 35.93 80,448 -0.20(-0.56%)
May 25, 2018 36.13 36.13 36.13 0 +0.25(+0.70%)
May 24, 2018 35.95 36.15 35.80 35.88 22,146 -0.06(-0.16%)
May 23, 2018 35.81 36.27 35.76 35.94 39,913 +0.09(+0.24%)
May 22, 2018 35.90 36.15 35.65 35.85 67,579 +0.09(+0.24%)
May 21, 2018 36.71 36.71 35.54 35.76 97,555 -0.49(-1.34%)
May 18, 2018 36.28 36.38 35.95 36.25 29,230 +0.15(+0.40%)
May 17, 2018 35.91 36.20 35.76 36.10 74,704 +0.31(+0.87%)
May 16, 2018 35.49 35.91 35.39 35.79 47,396 +0.39(+1.10%)
May 15, 2018 35.35 35.45 35.13 35.40 19,284 -0.14(-0.38%)
May 14, 2018 35.02 35.70 35.02 35.54 49,722 +0.57(+1.64%)
May 11, 2018 33.80 34.97 33.79 34.96 24,067 +1.02(+3.02%)
May 10, 2018 34.33 34.64 33.87 33.94 31,571 -0.12(-0.36%)
May 09, 2018 33.71 34.23 33.46 34.06 26,573 +0.42(+1.24%)
May 08, 2018 33.74 33.74 33.43 33.64 9,660 -0.16(-0.49%)
May 07, 2018 33.72 34.08 33.71 33.81 14,759 +0.21(+0.64%)
May 04, 2018 33.15 33.79 33.15 33.60 22,293 +0.54(+1.62%)
May 03, 2018 33.55 33.77 32.91 33.06 16,278 -0.62(-1.85%)
May 02, 2018 33.39 34.08 33.39 33.68 35,988 +0.29(+0.87%)
May 01, 2018 32.92 33.47 32.79 33.39 11,728 +0.43(+1.30%)
Apr 30, 2018 33.65 33.80 32.97 32.97 18,897 -0.55(-1.65%)
Apr 27, 2018 33.41 33.72 33.38 33.52 50,639 +0.14(+0.41%)
Apr 26, 2018 33.06 33.65 33.06 33.38 96,934 +0.44(+1.33%)
Apr 25, 2018 32.92 33.11 32.52 32.95 24,304 -0.07(-0.21%)
Apr 24, 2018 33.42 33.63 32.80 33.01 28,066 -0.40(-1.19%)
Apr 23, 2018 33.63 33.79 33.19 33.41 19,851 -0.24(-0.72%)
Apr 20, 2018 33.82 33.91 33.58 33.65 21,800 -0.17(-0.52%)
Apr 19, 2018 34.30 34.55 33.78 33.83 19,835 -0.53(-1.55%)
Apr 18, 2018 34.45 34.74 34.22 34.36 30,077 +0.04(+0.11%)
Apr 17, 2018 33.95 34.49 33.83 34.32 24,785 +0.75(+2.23%)
Apr 16, 2018 33.99 33.99 33.30 33.58 18,925 -0.10(-0.29%)
Apr 13, 2018 34.20 34.20 33.56 33.67 21,880 -0.37(-1.08%)
Apr 12, 2018 33.88 34.24 33.76 34.04 19,634 +0.42(+1.24%)
Apr 11, 2018 33.44 33.97 33.44 33.63 24,887 +0.01(+0.04%)
Apr 10, 2018 32.83 33.62 32.61 33.61 17,200 +1.28(+3.95%)
Apr 09, 2018 32.13 32.85 32.12 32.33 20,857 +0.63(+1.99%)
Apr 06, 2018 32.01 32.36 31.46 31.70 23,519 -0.63(-1.95%)
Apr 05, 2018 33.23 33.40 32.33 32.33 96,774 -0.70(-2.12%)
Apr 04, 2018 31.85 33.13 31.40 33.03 36,229 +0.84(+2.62%)
Apr 03, 2018 32.28 32.46 31.91 32.19 15,711 +0.24(+0.76%)
Apr 02, 2018 33.22 33.22 31.77 31.95 36,369 -1.27(-3.83%)
Mar 29, 2018 33.22 33.22 33.22 0 +0.41(+1.24%)
Mar 28, 2018 32.98 33.09 32.33 32.81 69,679 -0.18(-0.56%)
Mar 27, 2018 34.21 34.21 32.93 32.99 22,131 -1.16(-3.41%)
Mar 26, 2018 33.88 34.24 33.21 34.16 22,812 +0.74(+2.21%)
Mar 23, 2018 34.06 34.22 33.37 33.42 29,215 -0.55(-1.63%)
Mar 22, 2018 34.62 34.86 33.92 33.97 38,266 -0.91(-2.61%)
Mar 21, 2018 34.33 35.08 34.33 34.89 55,284 +0.39(+1.12%)
Mar 20, 2018 34.27 34.59 34.27 34.50 22,702 +0.29(+0.85%)
Mar 19, 2018 34.41 34.69 33.79 34.21 26,185 -0.39(-1.12%)
Mar 16, 2018 34.67 34.79 34.52 34.60 16,820 -0.18(-0.53%)
Mar 15, 2018 35.52 35.52 34.72 34.78 27,168 -0.43(-1.21%)
Mar 14, 2018 35.43 35.61 35.07 35.21 16,617 -0.19(-0.55%)
Mar 13, 2018 35.66 35.97 35.21 35.40 25,624 -0.31(-0.87%)
Mar 12, 2018 35.68 35.77 35.23 35.71 30,941 +0.31(+0.88%)
Mar 09, 2018 35.31 35.66 34.99 35.40 79,249 +0.28(+0.80%)
Mar 08, 2018 35.32 35.32 34.86 35.12 87,495 +0.12(+0.33%)
Mar 07, 2018 35.05 35.00 44,957 +0.48(+1.38%)
Mar 06, 2018 34.67 34.78 34.14 34.53 21,114 -0.12(-0.34%)
Mar 05, 2018 34.02 34.74 34.02 34.64 55,974 +0.43(+1.25%)
Mar 02, 2018 32.73 34.28 32.62 34.22 60,779 +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.