Alps Medical Breakthroughs ETF (NY: SBIO )

42.60 USD +2.29 (+5.68%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 37.73 38.34 37.73 38.25 65,761 +0.78(+2.08%)
May 30, 2018 37.17 37.66 37.17 37.47 97,788 +0.45(+1.22%)
May 29, 2018 37.06 37.36 36.50 37.02 78,070 -0.21(-0.56%)
May 25, 2018 37.23 37.23 37.23 0 +0.26(+0.70%)
May 24, 2018 37.05 37.25 36.89 36.97 21,492 -0.06(-0.16%)
May 23, 2018 36.90 37.37 36.85 37.03 38,733 +0.09(+0.24%)
May 22, 2018 36.99 37.25 36.73 36.94 65,581 +0.09(+0.24%)
May 21, 2018 37.83 37.83 36.62 36.85 94,671 -0.50(-1.34%)
May 18, 2018 37.39 37.49 37.04 37.35 28,366 +0.15(+0.40%)
May 17, 2018 37.00 37.30 36.85 37.20 72,496 +0.32(+0.87%)
May 16, 2018 36.57 37.00 36.47 36.88 45,995 +0.40(+1.10%)
May 15, 2018 36.43 36.53 36.20 36.48 18,714 -0.14(-0.38%)
May 14, 2018 36.09 36.79 36.09 36.62 48,252 +0.59(+1.64%)
May 11, 2018 34.83 36.04 34.82 36.03 23,356 +1.06(+3.02%)
May 10, 2018 35.38 35.70 34.90 34.97 30,638 -0.13(-0.36%)
May 09, 2018 34.74 35.27 34.48 35.10 25,788 +0.43(+1.24%)
May 08, 2018 34.77 34.77 34.45 34.67 9,375 -0.17(-0.49%)
May 07, 2018 34.75 35.12 34.74 34.84 14,323 +0.22(+0.64%)
May 04, 2018 34.16 34.82 34.16 34.62 21,634 +0.55(+1.62%)
May 03, 2018 34.57 34.80 33.91 34.07 15,797 -0.64(-1.85%)
May 02, 2018 34.41 35.12 34.41 34.71 34,924 +0.30(+0.87%)
May 01, 2018 33.92 34.49 33.79 34.41 11,382 +0.44(+1.30%)
Apr 30, 2018 34.68 34.83 33.97 33.97 18,339 -0.57(-1.65%)
Apr 27, 2018 34.43 34.75 34.40 34.54 49,142 +0.14(+0.41%)
Apr 26, 2018 34.07 34.68 34.07 34.40 94,068 +0.45(+1.33%)
Apr 25, 2018 33.92 34.12 33.52 33.95 23,586 -0.07(-0.21%)
Apr 24, 2018 34.44 34.66 33.80 34.02 27,237 -0.41(-1.19%)
Apr 23, 2018 34.65 34.82 34.20 34.43 19,265 -0.25(-0.72%)
Apr 20, 2018 34.85 34.94 34.60 34.68 21,156 -0.18(-0.52%)
Apr 19, 2018 35.35 35.60 34.81 34.86 19,249 -0.55(-1.55%)
Apr 18, 2018 35.50 35.80 35.27 35.41 29,188 +0.04(+0.11%)
Apr 17, 2018 34.98 35.54 34.86 35.37 24,053 +0.77(+2.23%)
Apr 16, 2018 35.03 35.03 34.31 34.60 18,366 -0.10(-0.29%)
Apr 13, 2018 35.24 35.24 34.58 34.70 21,234 -0.38(-1.08%)
Apr 12, 2018 34.91 35.28 34.79 35.08 19,054 +0.43(+1.24%)
Apr 11, 2018 34.46 35.00 34.46 34.65 24,152 +0.02(+0.04%)
Apr 10, 2018 33.83 34.64 33.60 34.63 16,692 +1.31(+3.95%)
Apr 09, 2018 33.11 33.85 33.10 33.32 20,241 +0.65(+1.99%)
Apr 06, 2018 32.99 33.34 32.42 32.67 22,824 -0.65(-1.95%)
Apr 05, 2018 34.24 34.42 33.31 33.32 93,913 -0.72(-2.12%)
Apr 04, 2018 32.82 34.14 32.36 34.04 35,158 +0.87(+2.62%)
Apr 03, 2018 33.26 33.45 32.88 33.17 15,247 +0.25(+0.76%)
Apr 02, 2018 34.23 34.23 32.74 32.92 35,294 -1.31(-3.83%)
Mar 29, 2018 34.23 34.23 34.23 0 +0.42(+1.24%)
Mar 28, 2018 33.98 34.09 33.31 33.81 67,619 -0.19(-0.56%)
Mar 27, 2018 35.25 35.25 33.93 34.00 21,477 -1.20(-3.41%)
Mar 26, 2018 34.91 35.28 34.22 35.20 22,138 +0.76(+2.21%)
Mar 23, 2018 35.10 35.26 34.39 34.44 28,352 -0.57(-1.63%)
Mar 22, 2018 35.67 35.92 34.95 35.01 37,135 -0.94(-2.61%)
Mar 21, 2018 35.38 36.15 35.38 35.95 53,650 +0.40(+1.13%)
Mar 20, 2018 35.31 35.64 35.31 35.55 22,031 +0.30(+0.85%)
Mar 19, 2018 35.46 35.75 34.82 35.25 25,411 -0.40(-1.12%)
Mar 16, 2018 35.73 35.85 35.57 35.65 16,323 -0.19(-0.53%)
Mar 15, 2018 36.60 36.60 35.78 35.84 26,365 -0.44(-1.21%)
Mar 14, 2018 36.51 36.70 36.14 36.28 16,126 -0.20(-0.55%)
Mar 13, 2018 36.75 37.07 36.28 36.48 24,867 -0.32(-0.87%)
Mar 12, 2018 36.77 36.87 36.30 36.80 30,027 +0.32(+0.88%)
Mar 09, 2018 36.39 36.75 36.06 36.48 76,906 +0.29(+0.80%)
Mar 08, 2018 36.40 36.40 35.92 36.19 84,908 +0.12(+0.33%)
Mar 07, 2018 36.12 36.07 43,628 +0.49(+1.38%)
Mar 06, 2018 35.73 35.84 35.18 35.58 20,490 -0.12(-0.34%)
Mar 05, 2018 35.06 35.80 35.06 35.70 54,319 +0.44(+1.25%)
Mar 02, 2018 33.73 35.32 33.61 35.26 58,982 +0.95(+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.