Alps Medical Breakthroughs ETF (NY: SBIO )

34.47 -0.87 (-2.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 41.10 41.40 40.18 41.40 41,296 +0.24(+0.58%)
May 28, 2020 41.99 42.32 41.00 41.16 22,670 -0.91(-2.16%)
May 27, 2020 41.98 42.10 40.25 42.07 41,787 +0.11(+0.26%)
May 26, 2020 43.50 43.53 41.93 41.96 32,916 -0.60(-1.41%)
May 22, 2020 42.14 42.56 41.97 42.56 27,163 +0.14(+0.33%)
May 21, 2020 42.16 42.53 41.58 42.42 16,025 +0.06(+0.15%)
May 20, 2020 41.44 42.36 41.37 42.36 71,607 +1.47(+3.60%)
May 19, 2020 41.84 42.14 40.88 40.88 30,469 -1.06(-2.52%)
May 18, 2020 42.23 42.43 41.81 41.94 50,593 +0.87(+2.11%)
May 15, 2020 39.08 41.07 39.08 41.07 40,193 +1.64(+4.15%)
May 14, 2020 39.10 39.75 38.41 39.44 29,059 -0.40(-1.00%)
May 13, 2020 41.28 41.33 38.73 39.84 55,104 -1.40(-3.39%)
May 12, 2020 42.64 43.29 41.23 41.23 40,614 -0.79(-1.89%)
May 11, 2020 40.13 42.16 40.13 42.03 82,046 +1.72(+4.27%)
May 08, 2020 40.40 40.71 40.13 40.31 31,573 +0.37(+0.92%)
May 07, 2020 40.26 40.31 39.71 39.94 19,481 +0.16(+0.40%)
May 06, 2020 39.52 40.33 39.52 39.78 28,337 +0.34(+0.86%)
May 05, 2020 39.50 39.99 39.16 39.44 29,818 +1.04(+2.70%)
May 04, 2020 36.44 38.41 36.30 38.40 35,863 +1.90(+5.19%)
May 01, 2020 37.11 37.62 35.92 36.50 50,116 -1.54(-4.04%)
Apr 30, 2020 38.82 38.99 38.04 38.04 30,831 -1.34(-3.39%)
Apr 29, 2020 39.55 39.73 38.95 39.38 22,379 +0.56(+1.44%)
Apr 28, 2020 40.26 40.42 38.53 38.82 44,911 -0.69(-1.74%)
Apr 27, 2020 39.52 40.09 39.19 39.51 43,499 +0.53(+1.36%)
Apr 24, 2020 37.52 39.01 37.52 38.98 34,380 +1.54(+4.10%)
Apr 23, 2020 38.34 38.42 37.44 37.44 35,451 +0.10(+0.27%)
Apr 22, 2020 37.59 37.59 36.92 37.34 33,893 +0.66(+1.80%)
Apr 21, 2020 37.58 37.65 36.23 36.68 23,877 -1.27(-3.34%)
Apr 20, 2020 36.50 38.70 36.45 37.95 60,791 +1.10(+2.98%)
Apr 17, 2020 36.35 36.86 36.00 36.85 38,790 +1.77(+5.03%)
Apr 16, 2020 35.04 35.24 34.20 35.09 30,813 +0.52(+1.50%)
Apr 15, 2020 34.68 35.17 34.22 34.57 34,791 -1.26(-3.51%)
Apr 14, 2020 34.95 35.95 34.95 35.83 31,702 +1.40(+4.06%)
Apr 13, 2020 34.13 34.58 33.88 34.43 21,701 +0.15(+0.44%)
Apr 09, 2020 33.74 34.65 33.74 34.28 39,091 +0.96(+2.87%)
Apr 08, 2020 32.40 33.35 32.15 33.32 27,438 +1.39(+4.34%)
Apr 07, 2020 33.24 33.52 31.94 31.94 35,997 -0.60(-1.84%)
Apr 06, 2020 31.38 32.54 31.38 32.53 59,735 +2.89(+9.76%)
Apr 03, 2020 30.23 30.34 29.41 29.64 38,088 -0.64(-2.11%)
Apr 02, 2020 29.50 30.28 29.15 30.28 28,997 +0.75(+2.53%)
Apr 01, 2020 30.59 31.00 29.53 29.53 170,259 -2.10(-6.62%)
Mar 31, 2020 31.82 32.11 31.06 31.63 22,694 -0.39(-1.22%)
Mar 30, 2020 31.26 32.02 30.80 32.02 54,191 +0.88(+2.82%)
Mar 27, 2020 30.92 31.92 30.83 31.14 50,217 -0.84(-2.62%)
Mar 26, 2020 31.15 32.45 30.12 31.98 96,427 +1.00(+3.22%)
Mar 25, 2020 30.89 31.83 30.37 30.98 51,020 +0.19(+0.62%)
Mar 24, 2020 29.84 30.84 29.76 30.79 84,440 +2.09(+7.26%)
Mar 23, 2020 28.25 29.31 27.44 28.70 171,850 -0.14(-0.48%)
Mar 20, 2020 29.20 30.05 28.48 28.84 47,510 +0.24(+0.84%)
Mar 19, 2020 26.28 28.93 25.05 28.60 76,330 +1.91(+7.14%)
Mar 18, 2020 25.93 27.82 25.04 26.70 100,229 -1.02(-3.67%)
Mar 17, 2020 26.69 28.24 25.53 27.72 208,842 +1.24(+4.67%)
Mar 16, 2020 28.00 29.11 26.27 26.48 140,538 -4.95(-15.75%)
Mar 13, 2020 31.20 31.43 27.95 31.43 158,670 +1.99(+6.74%)
Mar 12, 2020 30.96 31.80 29.44 29.44 298,498 -4.07(-12.15%)
Mar 11, 2020 35.26 36.13 33.08 33.51 111,438 -2.98(-8.17%)
Mar 10, 2020 36.53 36.53 34.23 36.49 79,097 +1.14(+3.22%)
Mar 09, 2020 35.14 37.02 34.92 35.36 96,521 -2.91(-7.61%)
Mar 06, 2020 38.48 39.26 37.68 38.27 43,902 -1.27(-3.20%)
Mar 05, 2020 39.69 40.50 39.11 39.54 35,980 -0.96(-2.36%)
Mar 04, 2020 39.86 40.57 39.40 40.50 38,517 +1.71(+4.40%)
Mar 03, 2020 39.77 40.48 38.38 38.79 49,966 -1.00(-2.51%)
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.