Alps Medical Breakthroughs ETF (NY: SBIO )

29.72 -0.64 (-2.12%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 32.57 32.70 32.25 32.25 41,115 -0.72(-2.18%)
May 30, 2019 33.39 33.47 32.87 32.97 23,215 -0.27(-0.81%)
May 29, 2019 33.23 33.39 32.80 33.24 26,575 -0.13(-0.39%)
May 28, 2019 33.81 33.90 33.33 33.37 48,131 -0.38(-1.13%)
May 24, 2019 33.56 33.96 33.51 33.75 16,506 +0.48(+1.44%)
May 23, 2019 32.98 33.41 32.84 33.27 28,792 -0.42(-1.25%)
May 22, 2019 34.02 34.24 33.55 33.69 20,976 -0.44(-1.29%)
May 21, 2019 33.17 34.13 33.17 34.13 61,148 +1.27(+3.86%)
May 20, 2019 33.23 33.32 32.86 32.86 20,682 -0.68(-2.03%)
May 17, 2019 33.78 34.01 33.50 33.54 18,506 -0.52(-1.53%)
May 16, 2019 33.78 34.54 33.78 34.06 18,238 +0.58(+1.73%)
May 15, 2019 32.92 33.54 32.92 33.48 20,898 +0.21(+0.63%)
May 14, 2019 32.66 33.48 32.58 33.27 48,871 +0.84(+2.59%)
May 13, 2019 33.11 33.32 32.43 32.43 49,834 -1.47(-4.33%)
May 10, 2019 33.62 34.01 33.25 33.90 20,407 -0.03(-0.09%)
May 09, 2019 33.86 34.19 33.13 33.93 18,959 -0.27(-0.79%)
May 08, 2019 33.75 34.50 33.75 34.20 31,028 +0.33(+0.97%)
May 07, 2019 34.87 34.87 33.66 33.87 41,516 -1.34(-3.80%)
May 06, 2019 33.93 35.22 33.93 35.21 30,760 +0.55(+1.59%)
May 03, 2019 33.97 34.66 33.94 34.66 48,117 +0.64(+1.88%)
May 02, 2019 33.58 34.02 33.33 34.02 35,367 +0.53(+1.58%)
May 01, 2019 34.12 34.24 33.49 33.49 63,553 -0.66(-1.93%)
Apr 30, 2019 34.68 34.74 33.70 34.15 42,426 -0.50(-1.44%)
Apr 29, 2019 34.82 34.93 34.43 34.65 18,778 -0.16(-0.46%)
Apr 26, 2019 34.43 34.81 34.33 34.81 34,512 +0.38(+1.10%)
Apr 25, 2019 33.95 34.50 33.88 34.43 18,731 +0.31(+0.91%)
Apr 24, 2019 34.78 34.78 34.06 34.12 22,052 -0.52(-1.50%)
Apr 23, 2019 33.70 34.78 33.61 34.64 64,028 +0.97(+2.88%)
Apr 22, 2019 33.43 33.97 33.34 33.67 70,265 +0.02(+0.06%)
Apr 18, 2019 33.60 33.85 32.79 33.65 61,322 +0.06(+0.18%)
Apr 17, 2019 35.42 35.42 33.38 33.59 97,916 -1.67(-4.73%)
Apr 16, 2019 35.60 35.81 35.13 35.26 34,881 -0.07(-0.20%)
Apr 15, 2019 35.75 35.82 34.97 35.33 32,143 -0.39(-1.09%)
Apr 12, 2019 36.55 36.55 35.60 35.72 34,913 -0.54(-1.49%)
Apr 11, 2019 36.90 36.90 36.15 36.26 22,599 -0.53(-1.44%)
Apr 10, 2019 36.47 36.82 36.47 36.79 27,510 +0.51(+1.41%)
Apr 09, 2019 36.74 36.93 36.24 36.28 27,310 -0.64(-1.73%)
Apr 08, 2019 37.25 37.25 36.79 36.92 38,838 -0.41(-1.10%)
Apr 05, 2019 36.99 37.39 36.94 37.33 39,514 +0.45(+1.22%)
Apr 04, 2019 36.87 37.08 36.50 36.88 29,234 -0.03(-0.08%)
Apr 03, 2019 36.64 36.92 36.57 36.91 47,226 +0.56(+1.54%)
Apr 02, 2019 35.99 36.38 35.99 36.35 17,104 +0.44(+1.22%)
Apr 01, 2019 36.48 36.49 35.85 35.91 40,434 -0.26(-0.72%)
Mar 29, 2019 35.69 36.24 35.61 36.17 65,024 +0.97(+2.76%)
Mar 28, 2019 34.77 35.22 34.77 35.20 17,119 +0.43(+1.24%)
Mar 27, 2019 35.49 35.49 34.49 34.77 26,069 -0.76(-2.14%)
Mar 26, 2019 35.22 35.57 35.11 35.53 22,348 +0.57(+1.63%)
Mar 25, 2019 34.87 35.19 34.44 34.96 36,105 +0.05(+0.14%)
Mar 22, 2019 36.40 36.40 34.90 34.91 49,118 -1.69(-4.62%)
Mar 21, 2019 35.66 36.61 35.66 36.60 20,108 +0.70(+1.95%)
Mar 20, 2019 36.17 36.40 35.53 35.90 37,789 -0.33(-0.91%)
Mar 19, 2019 36.39 36.44 36.09 36.23 30,596 -0.07(-0.19%)
Mar 18, 2019 35.96 36.59 35.89 36.30 42,947 +0.39(+1.09%)
Mar 15, 2019 35.82 36.06 35.79 35.91 26,009 +0.23(+0.64%)
Mar 14, 2019 36.04 36.11 35.58 35.68 48,332 -0.36(-1.00%)
Mar 13, 2019 35.61 36.04 35.37 36.04 45,701 +0.53(+1.49%)
Mar 12, 2019 35.27 35.85 35.11 35.51 60,978 +0.33(+0.94%)
Mar 11, 2019 34.30 35.18 34.25 35.18 43,636 +1.00(+2.93%)
Mar 08, 2019 33.86 34.19 33.79 34.18 33,012 -0.06(-0.18%)
Mar 07, 2019 34.07 34.59 33.65 34.24 50,764 +0.13(+0.38%)
Mar 06, 2019 35.79 35.79 34.10 34.11 40,456 -1.74(-4.85%)
Mar 05, 2019 35.98 36.52 35.85 35.85 29,730 -0.23(-0.64%)
Mar 04, 2019 36.35 36.64 35.29 36.08 58,443 +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.