Alps Medical Breakthroughs ETF (NY: SBIO )

49.82 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 41.05 41.83 40.81 41.83 28,610 +0.74(+1.80%)
Jun 29, 2020 41.69 41.82 40.87 41.09 18,444 -0.70(-1.68%)
Jun 26, 2020 43.78 43.78 41.74 41.79 41,800 -2.24(-5.09%)
Jun 25, 2020 43.24 44.34 42.85 44.03 34,362 +0.18(+0.41%)
Jun 24, 2020 43.96 44.47 42.85 43.85 35,005 -0.29(-0.66%)
Jun 23, 2020 44.38 45.02 44.11 44.14 58,405 +0.45(+1.03%)
Jun 22, 2020 43.17 43.80 42.49 43.69 51,628 +0.58(+1.35%)
Jun 19, 2020 43.05 43.53 42.47 43.11 39,500 +0.44(+1.03%)
Jun 18, 2020 41.97 43.00 41.90 42.67 35,621 +0.32(+0.76%)
Jun 17, 2020 42.57 42.81 42.21 42.35 15,070 +0.11(+0.26%)
Jun 16, 2020 42.24 42.57 41.88 42.24 26,235 +0.82(+1.98%)
Jun 15, 2020 39.78 41.55 39.78 41.42 29,080 +1.05(+2.60%)
Jun 12, 2020 40.63 40.85 39.22 40.37 14,100 +0.86(+2.18%)
Jun 11, 2020 41.06 41.20 39.51 39.51 51,564 -2.46(-5.86%)
Jun 10, 2020 42.11 42.60 41.97 41.97 20,378 -0.01(-0.02%)
Jun 09, 2020 41.45 42.49 41.45 41.98 24,015 +0.04(+0.10%)
Jun 08, 2020 41.03 42.16 40.98 41.94 73,515 +0.94(+2.29%)
Jun 05, 2020 41.20 41.58 40.81 41.00 38,800 +0.36(+0.89%)
Jun 04, 2020 41.14 41.75 40.35 40.64 22,016 -0.72(-1.74%)
Jun 03, 2020 42.23 42.44 41.36 41.36 19,634 -0.83(-1.97%)
Jun 02, 2020 41.38 42.19 40.89 42.19 20,637 +0.80(+1.93%)
Jun 01, 2020 41.36 41.72 41.14 41.39 69,756 -0.11(-0.27%)
May 29, 2020 41.20 41.50 40.27 41.50 41,200 +0.24(+0.58%)
May 28, 2020 42.09 42.42 41.10 41.26 22,618 -0.91(-2.16%)
May 27, 2020 42.08 42.20 40.34 42.17 41,690 +0.11(+0.26%)
May 26, 2020 43.60 43.63 42.03 42.06 32,840 -0.60(-1.41%)
May 22, 2020 42.24 42.66 42.07 42.66 27,100 +0.14(+0.33%)
May 21, 2020 42.26 42.63 41.68 42.52 15,988 +0.06(+0.15%)
May 20, 2020 41.54 42.46 41.47 42.46 71,440 +1.48(+3.60%)
May 19, 2020 41.94 42.24 40.98 40.98 30,398 -1.06(-2.52%)
May 18, 2020 42.33 42.53 41.90 42.04 50,475 +0.87(+2.11%)
May 15, 2020 39.17 41.17 39.17 41.17 40,100 +1.64(+4.15%)
May 14, 2020 39.19 39.84 38.50 39.53 28,992 -0.40(-1.00%)
May 13, 2020 41.38 41.42 38.82 39.93 54,976 -1.40(-3.39%)
May 12, 2020 42.74 43.39 41.33 41.33 40,520 -0.79(-1.89%)
May 11, 2020 40.22 42.26 40.22 42.12 81,855 +1.72(+4.27%)
May 08, 2020 40.49 40.81 40.22 40.40 31,500 +0.37(+0.92%)
May 07, 2020 40.35 40.40 39.80 40.03 19,436 +0.16(+0.40%)
May 06, 2020 39.61 40.43 39.61 39.87 28,271 +0.34(+0.86%)
May 05, 2020 39.59 40.08 39.25 39.53 29,749 +1.04(+2.70%)
May 04, 2020 36.53 38.50 36.38 38.49 35,780 +1.90(+5.19%)
May 01, 2020 37.20 37.71 36.00 36.59 50,000 -1.54(-4.04%)
Apr 30, 2020 38.91 39.08 38.13 38.13 30,760 -1.34(-3.39%)
Apr 29, 2020 39.64 39.82 39.04 39.47 22,327 +0.56(+1.44%)
Apr 28, 2020 40.35 40.51 38.62 38.91 44,807 -0.69(-1.74%)
Apr 27, 2020 39.61 40.18 39.28 39.60 43,398 +0.53(+1.36%)
Apr 24, 2020 37.61 39.10 37.60 39.07 34,300 +1.54(+4.10%)
Apr 23, 2020 38.43 38.51 37.53 37.53 35,369 +0.10(+0.27%)
Apr 22, 2020 37.68 37.68 37.01 37.43 33,814 +0.66(+1.79%)
Apr 21, 2020 37.67 37.74 36.31 36.77 23,822 -1.27(-3.34%)
Apr 20, 2020 36.59 38.79 36.53 38.04 60,650 +1.10(+2.98%)
Apr 17, 2020 36.44 36.95 36.09 36.94 38,700 +1.77(+5.03%)
Apr 16, 2020 35.12 35.32 34.28 35.17 30,742 +0.52(+1.50%)
Apr 15, 2020 34.76 35.25 34.30 34.65 34,710 -1.26(-3.51%)
Apr 14, 2020 35.03 36.03 35.03 35.91 31,629 +1.40(+4.06%)
Apr 13, 2020 34.21 34.66 33.96 34.51 21,651 +0.15(+0.44%)
Apr 09, 2020 33.82 34.73 33.82 34.36 39,000 +0.96(+2.87%)
Apr 08, 2020 32.48 33.42 32.23 33.40 27,374 +1.39(+4.34%)
Apr 07, 2020 33.32 33.60 32.01 32.01 35,914 -0.60(-1.84%)
Apr 06, 2020 31.45 32.62 31.45 32.61 59,596 +2.90(+9.76%)
Apr 03, 2020 30.30 30.41 29.48 29.71 38,000 -0.64(-2.11%)
Apr 02, 2020 29.57 30.35 29.22 30.35 28,930 +0.75(+2.53%)
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.