Alps Medical Breakthroughs ETF (NY: SBIO )

31.77 +0.90 (+2.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.02 24.36 24.02 24.25 86,006 +0.47(+1.97%)
May 27, 2016 23.54 23.78 23.78 23.78 70,656 +0.32(+1.34%)
May 26, 2016 23.63 23.84 23.31 23.46 52,358 -0.10(-0.41%)
May 25, 2016 23.63 23.75 23.39 23.56 189,703 +0.14(+0.61%)
May 24, 2016 23.22 23.46 23.05 23.41 101,048 +0.43(+1.87%)
May 23, 2016 22.74 23.22 22.74 22.99 91,405 +0.29(+1.26%)
May 20, 2016 22.14 22.70 22.02 22.70 86,438 +0.66(+2.99%)
May 19, 2016 22.04 22.45 21.77 22.04 42,379 -0.15(-0.69%)
May 18, 2016 21.66 22.31 21.59 22.19 103,376 +0.52(+2.38%)
May 17, 2016 21.54 22.05 21.50 21.68 93,946 +0.02(+0.09%)
May 16, 2016 20.96 21.71 20.96 21.66 100,021 +1.12(+5.44%)
May 13, 2016 20.16 20.79 20.16 20.54 126,727 +0.32(+1.56%)
May 12, 2016 20.89 20.89 20.01 20.22 127,660 -0.56(-2.71%)
May 11, 2016 21.49 21.58 20.79 20.79 95,749 -0.76(-3.55%)
May 10, 2016 21.55 21.86 21.02 21.55 142,891 +0.22(+1.03%)
May 09, 2016 20.72 21.49 20.68 21.33 167,181 +0.90(+4.39%)
May 06, 2016 20.64 20.77 20.02 20.43 139,828 -0.26(-1.25%)
May 05, 2016 21.22 21.22 20.62 20.69 127,850 -0.43(-2.04%)
May 04, 2016 21.97 22.00 21.05 21.12 185,530 -0.90(-4.08%)
May 03, 2016 22.74 22.80 22.02 22.02 100,481 -0.79(-3.48%)
May 02, 2016 22.77 22.81 22.12 22.81 79,844 +0.33(+1.49%)
Apr 29, 2016 23.07 23.07 22.30 22.48 103,928 -0.52(-2.24%)
Apr 28, 2016 23.17 23.60 22.88 22.99 81,769 -0.16(-0.70%)
Apr 27, 2016 23.48 23.48 22.93 23.16 299,576 -0.32(-1.34%)
Apr 26, 2016 23.96 23.96 23.07 23.47 122,894 -0.43(-1.80%)
Apr 25, 2016 24.15 24.36 23.89 23.90 86,959 -0.32(-1.34%)
Apr 22, 2016 24.11 24.27 23.63 24.23 82,934 +0.25(+1.04%)
Apr 21, 2016 23.31 23.98 23.21 23.98 105,527 +0.78(+3.38%)
Apr 20, 2016 23.41 23.55 22.98 23.20 156,714 -0.03(-0.12%)
Apr 19, 2016 23.80 23.88 23.04 23.22 334,520 -0.45(-1.90%)
Apr 18, 2016 23.43 23.82 23.21 23.67 630,629 +0.27(+1.14%)
Apr 15, 2016 23.32 23.41 23.15 23.41 15,764 +0.06(+0.25%)
Apr 14, 2016 23.23 23.42 22.99 23.35 59,782 +0.16(+0.70%)
Apr 13, 2016 22.68 23.20 22.45 23.19 29,924 +0.69(+3.06%)
Apr 12, 2016 22.37 22.56 21.97 22.50 41,083 +0.04(+0.17%)
Apr 11, 2016 23.26 23.26 22.41 22.46 57,023 -0.61(-2.65%)
Apr 08, 2016 23.90 23.90 22.83 23.07 43,695 -0.47(-2.02%)
Apr 07, 2016 23.58 23.98 23.12 23.55 81,031 -0.07(-0.29%)
Apr 06, 2016 22.11 23.63 22.11 23.61 144,625 +1.56(+7.05%)
Apr 05, 2016 21.92 22.44 21.82 22.06 78,107 +0.03(+0.13%)
Apr 04, 2016 21.70 22.51 21.70 22.03 112,432 +0.40(+1.85%)
Apr 01, 2016 20.87 21.68 20.61 21.63 49,210 +0.69(+3.28%)
Mar 31, 2016 20.44 21.23 20.44 20.94 56,066 +0.52(+2.53%)
Mar 30, 2016 20.80 21.11 20.33 20.42 33,218 -0.10(-0.47%)
Mar 29, 2016 19.68 20.56 19.40 20.52 54,310 +0.73(+3.67%)
Mar 28, 2016 20.20 20.20 19.66 19.79 47,213 -0.13(-0.67%)
Mar 24, 2016 19.71 19.93 19.93 19.93 34,438 -0.03(-0.14%)
Mar 23, 2016 21.00 21.27 19.96 19.96 113,666 -1.06(-5.05%)
Mar 22, 2016 20.06 21.16 20.06 21.02 101,714 +0.94(+4.66%)
Mar 21, 2016 19.57 20.28 19.57 20.08 29,829 +0.37(+1.90%)
Mar 18, 2016 19.36 19.73 18.99 19.71 114,385 +0.45(+2.33%)
Mar 17, 2016 19.48 19.57 18.72 19.26 83,945 -0.24(-1.22%)
Mar 16, 2016 19.69 19.99 19.12 19.50 59,123 -0.28(-1.40%)
Mar 15, 2016 20.87 20.87 19.68 19.78 31,424 -1.41(-6.67%)
Mar 14, 2016 20.85 21.29 20.85 21.19 39,274 +0.24(+1.14%)
Mar 11, 2016 20.41 20.99 20.36 20.95 47,822 +0.75(+3.69%)
Mar 10, 2016 20.74 20.99 19.92 20.21 40,749 -0.37(-1.81%)
Mar 09, 2016 20.81 20.85 20.19 20.58 36,344 -0.14(-0.69%)
Mar 08, 2016 21.87 21.87 20.70 20.72 33,553 -1.18(-5.41%)
Mar 07, 2016 21.20 22.22 20.88 21.91 101,141 +0.53(+2.50%)
Mar 04, 2016 21.40 21.75 21.08 21.37 31,001 +0.02(+0.09%)
Mar 03, 2016 21.62 21.77 21.13 21.35 69,211 -0.26(-1.19%)
Mar 02, 2016 20.85 21.64 20.85 21.61 107,091 +0.75(+3.57%)
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.