Alps Medical Breakthroughs ETF (NY: SBIO )

32.51 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:33 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 23.69 24.02 23.45 24.00 74,754 -0.05(-0.20%)
Jul 28, 2016 24.22 24.22 23.81 24.05 33,428 -0.11(-0.44%)
Jul 27, 2016 23.58 24.17 23.58 24.15 121,830 +0.64(+2.72%)
Jul 26, 2016 23.29 23.58 23.23 23.51 33,592 +0.13(+0.57%)
Jul 25, 2016 23.41 23.44 23.09 23.38 29,781 +0.04(+0.16%)
Jul 22, 2016 23.29 23.42 23.07 23.34 28,782 +0.13(+0.58%)
Jul 21, 2016 23.16 23.58 23.04 23.20 43,315 +0.15(+0.66%)
Jul 20, 2016 22.31 23.06 22.28 23.05 64,462 +0.77(+3.47%)
Jul 19, 2016 22.72 22.78 22.21 22.28 27,057 -0.51(-2.22%)
Jul 18, 2016 22.65 22.84 22.48 22.78 83,743 +0.10(+0.42%)
Jul 15, 2016 22.31 22.69 22.31 22.69 35,299 +0.45(+2.02%)
Jul 14, 2016 22.49 22.65 22.05 22.24 73,693 +0.04(+0.17%)
Jul 13, 2016 23.24 23.40 22.17 22.20 68,795 -0.68(-2.96%)
Jul 12, 2016 22.84 23.03 22.74 22.88 77,077 +0.29(+1.27%)
Jul 11, 2016 22.77 22.88 22.57 22.59 63,071 +0.03(+0.13%)
Jul 08, 2016 22.39 22.69 22.58 22.56 65,683 -0.02(-0.08%)
Jul 07, 2016 22.56 22.77 22.25 22.58 55,413 +0.12(+0.55%)
Jul 06, 2016 21.78 22.48 21.73 22.46 50,059 +0.51(+2.31%)
Jul 05, 2016 22.10 22.13 21.74 21.95 72,948 -0.37(-1.67%)
Jul 01, 2016 21.64 22.33 22.33 22.33 81,647 +0.70(+3.22%)
Jun 30, 2016 21.86 21.93 21.44 21.63 62,763 -0.23(-1.05%)
Jun 29, 2016 21.70 21.97 21.49 21.86 62,260 +0.43(+2.01%)
Jun 28, 2016 20.37 21.49 20.37 21.43 82,281 +1.22(+6.05%)
Jun 27, 2016 20.94 21.13 20.06 20.21 121,391 -0.97(-4.60%)
Jun 24, 2016 21.14 21.78 21.06 21.18 121,829 -1.15(-5.13%)
Jun 23, 2016 22.01 22.37 21.86 22.33 42,052 +0.57(+2.64%)
Jun 22, 2016 21.77 22.23 21.49 21.75 61,172 -0.06(-0.26%)
Jun 21, 2016 22.39 22.39 21.51 21.81 71,784 -0.50(-2.23%)
Jun 20, 2016 22.28 22.61 22.10 22.31 33,429 +0.31(+1.39%)
Jun 17, 2016 22.89 23.18 21.97 22.00 99,447 -0.72(-3.15%)
Jun 16, 2016 22.63 22.74 22.30 22.72 50,058 -0.11(-0.46%)
Jun 15, 2016 22.88 23.11 22.68 22.82 76,056 +0.10(+0.42%)
Jun 14, 2016 22.83 23.16 22.42 22.73 59,301 -0.23(-1.00%)
Jun 13, 2016 23.28 23.55 22.88 22.96 102,455 -0.45(-1.92%)
Jun 10, 2016 23.80 23.82 23.27 23.41 148,185 -0.67(-2.78%)
Jun 09, 2016 24.63 24.76 24.05 24.07 67,611 -0.75(-3.00%)
Jun 08, 2016 24.72 24.85 24.42 24.82 36,514 +0.15(+0.62%)
Jun 07, 2016 24.83 24.84 24.43 24.67 96,993 -0.37(-1.49%)
Jun 06, 2016 24.56 25.15 24.01 25.04 98,423 +0.55(+2.25%)
Jun 03, 2016 25.07 25.07 24.10 24.49 155,453 -0.59(-2.35%)
Jun 02, 2016 24.38 25.08 24.38 25.08 139,654 +0.72(+2.94%)
Jun 01, 2016 24.29 24.51 24.05 24.36 87,099 +0.11(+0.47%)
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%)
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.