Alps Medical Breakthroughs ETF (NY: SBIO )

26.59 -0.84 (-3.07%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 26.88 27.47 26.75 27.43 17,515 +1.05(+3.99%)
May 16, 2022 26.04 26.93 25.76 26.38 15,365 +0.23(+0.89%)
May 13, 2022 25.29 26.42 25.29 26.15 31,147 +1.44(+5.84%)
May 12, 2022 23.91 25.04 23.75 24.70 28,182 +0.69(+2.86%)
May 11, 2022 25.53 26.01 24.02 24.02 26,823 -1.90(-7.33%)
May 10, 2022 25.55 26.29 25.12 25.92 39,376 +1.37(+5.58%)
May 09, 2022 26.42 26.57 24.53 24.55 55,478 -2.30(-8.58%)
May 06, 2022 27.75 27.75 26.85 26.85 54,250 -1.28(-4.56%)
May 05, 2022 29.61 29.61 27.79 28.13 14,036 -1.89(-6.29%)
May 04, 2022 29.59 30.15 28.26 30.02 26,545 +0.44(+1.50%)
May 03, 2022 29.52 29.65 29.19 29.58 53,496 +0.06(+0.21%)
May 02, 2022 28.43 29.52 28.40 29.52 48,205 +1.04(+3.64%)
Apr 29, 2022 29.07 29.52 28.48 28.48 57,686 -0.88(-3.01%)
Apr 28, 2022 29.68 29.68 28.28 29.36 173,661 +0.13(+0.43%)
Apr 27, 2022 29.64 29.84 29.22 29.24 30,581 -0.31(-1.05%)
Apr 26, 2022 31.05 31.05 29.48 29.54 16,910 -1.87(-5.94%)
Apr 25, 2022 30.62 31.50 30.62 31.41 27,673 +0.44(+1.43%)
Apr 22, 2022 31.36 31.56 30.93 30.97 25,846 -0.59(-1.88%)
Apr 21, 2022 33.06 31.42 31.56 11,237 -1.31(-3.98%)
Apr 20, 2022 32.85 33.09 32.37 32.87 18,052 +0.17(+0.53%)
Apr 19, 2022 32.35 33.06 32.35 32.70 12,891 +0.40(+1.25%)
Apr 18, 2022 33.66 33.66 32.23 32.29 23,711 -1.52(-4.49%)
Apr 14, 2022 34.54 34.54 33.74 33.81 10,225 -0.85(-2.45%)
Apr 13, 2022 33.53 34.75 33.53 34.66 16,577 +1.15(+3.43%)
Apr 12, 2022 33.98 34.34 33.28 33.51 40,025 -0.15(-0.45%)
Apr 11, 2022 34.72 34.72 33.60 33.66 17,813 -1.30(-3.72%)
Apr 08, 2022 35.48 35.60 34.82 34.96 16,564 -0.51(-1.44%)
Apr 07, 2022 35.62 35.96 35.07 35.47 9,210 -0.31(-0.87%)
Apr 06, 2022 35.13 36.08 34.97 35.78 29,229 +0.27(+0.76%)
Apr 05, 2022 36.25 36.54 35.41 35.51 19,235 -0.65(-1.80%)
Apr 04, 2022 35.76 36.17 35.25 36.16 14,855 +0.99(+2.81%)
Apr 01, 2022 34.00 35.19 34.00 35.17 15,382 +1.53(+4.55%)
Mar 31, 2022 33.90 34.24 33.64 33.64 7,906 -0.14(-0.41%)
Mar 30, 2022 34.59 35.06 33.78 33.78 14,061 -0.97(-2.79%)
Mar 29, 2022 33.70 34.84 33.70 34.75 12,468 +1.36(+4.07%)
Mar 28, 2022 33.62 34.03 32.87 33.39 54,751 -0.20(-0.60%)
Mar 25, 2022 34.30 34.30 33.59 33.59 16,332 -0.77(-2.24%)
Mar 24, 2022 33.84 34.37 33.43 34.36 43,894 +0.76(+2.26%)
Mar 23, 2022 34.04 34.60 33.60 33.60 15,083 -0.68(-1.98%)
Mar 22, 2022 33.04 34.34 33.04 34.28 9,886 +1.07(+3.22%)
Mar 21, 2022 34.32 34.32 33.18 33.21 9,392 -1.32(-3.82%)
Mar 18, 2022 33.47 34.66 33.47 34.53 9,112 +0.88(+2.62%)
Mar 17, 2022 32.30 33.65 32.30 33.65 18,876 +1.08(+3.32%)
Mar 16, 2022 31.55 32.57 31.45 32.57 24,994 +1.55(+5.00%)
Mar 15, 2022 30.78 31.04 30.46 31.02 19,063 +0.30(+0.98%)
Mar 14, 2022 32.11 32.24 30.45 30.72 18,508 -1.39(-4.33%)
Mar 11, 2022 33.61 33.61 32.11 32.11 11,007 -1.15(-3.46%)
Mar 10, 2022 32.92 33.27 32.58 33.26 7,769 -0.09(-0.27%)
Mar 09, 2022 32.27 33.47 32.26 33.35 14,838 +1.84(+5.84%)
Mar 08, 2022 31.29 32.43 30.71 31.51 18,157 +0.17(+0.54%)
Mar 07, 2022 31.28 31.79 31.13 31.34 28,816 +0.06(+0.19%)
Mar 04, 2022 32.04 32.08 31.23 31.28 19,483 -1.14(-3.52%)
Mar 03, 2022 32.90 33.05 32.22 32.42 110,651 -1.05(-3.14%)
Mar 02, 2022 33.37 33.72 33.14 33.47 11,392 +0.14(+0.42%)
Mar 01, 2022 33.51 34.00 33.17 33.33 9,085 -0.28(-0.83%)
Feb 28, 2022 32.95 33.84 32.83 33.61 83,550 +0.28(+0.84%)
Feb 25, 2022 32.97 33.33 32.80 33.33 16,263 +0.23(+0.69%)
Feb 24, 2022 30.47 33.14 30.47 33.10 27,601 +1.41(+4.45%)
Feb 23, 2022 33.25 33.25 31.64 31.69 25,909 -1.68(-5.03%)
Feb 22, 2022 33.47 34.07 33.37 33.37 17,759 -0.39(-1.16%)
Feb 18, 2022 33.76 0 -0.65(-1.89%)
Feb 17, 2022 35.46 35.46 34.30 34.41 13,881 -1.48(-4.12%)
Feb 16, 2022 35.68 36.00 35.37 35.89 21,079 -0.17(-0.47%)
Feb 15, 2022 35.19 36.20 35.19 36.06 16,426 +1.28(+3.68%)
Feb 14, 2022 35.32 35.61 34.68 34.78 28,444 -0.53(-1.50%)
Feb 11, 2022 35.89 36.45 34.96 35.31 9,164 -0.42(-1.18%)
Feb 10, 2022 35.79 37.38 35.28 35.73 31,442 -0.91(-2.48%)
Feb 09, 2022 35.43 36.72 35.43 36.64 56,201 +1.63(+4.66%)
Feb 08, 2022 35.03 35.04 34.30 35.01 11,968 +0.02(+0.06%)
Feb 07, 2022 33.98 35.20 33.98 34.99 35,116 +0.96(+2.82%)
Feb 04, 2022 33.64 34.25 33.18 34.03 20,810 +0.63(+1.89%)
Feb 03, 2022 33.60 33.37 33.40 17,928 -0.78(-2.28%)
Feb 02, 2022 35.42 35.43 34.11 34.18 66,136 -1.25(-3.53%)
Feb 01, 2022 34.93 35.53 34.49 35.43 23,814 +0.62(+1.78%)
Jan 31, 2022 32.95 34.85 34.81 21,132 +1.63(+4.91%)
Jan 28, 2022 32.12 33.18 31.55 33.18 47,549 +1.15(+3.59%)
Jan 27, 2022 33.94 34.18 32.00 32.03 38,481 -1.26(-3.79%)
Jan 26, 2022 34.46 35.09 33.12 33.29 24,327 -0.71(-2.08%)
Jan 25, 2022 33.88 34.49 33.22 34.00 38,791 -0.37(-1.08%)
Jan 24, 2022 33.00 34.48 31.96 34.37 53,998 +0.60(+1.78%)
Jan 21, 2022 34.26 34.90 33.69 33.77 47,056 -0.79(-2.29%)
Jan 20, 2022 35.78 36.43 34.44 34.56 40,578 -0.87(-2.46%)
Jan 19, 2022 35.81 36.40 35.37 35.43 33,968 -0.22(-0.62%)
Jan 18, 2022 37.40 37.40 35.56 35.65 30,768 -2.21(-5.84%)
Jan 14, 2022 37.86 0 +0.93(+2.52%)
Jan 13, 2022 37.78 38.16 36.91 36.93 25,614 -0.71(-1.88%)
Jan 12, 2022 38.84 38.84 37.63 37.64 21,289 -1.13(-2.92%)
Jan 11, 2022 38.48 39.22 38.25 38.77 14,584 +0.29(+0.75%)
Jan 10, 2022 38.51 38.51 37.59 38.48 48,060 -0.40(-1.03%)
Jan 07, 2022 39.86 40.52 38.88 38.88 19,996 -1.12(-2.80%)
Jan 06, 2022 39.89 40.51 38.96 40.00 18,813 +0.24(+0.60%)
Jan 05, 2022 41.83 42.35 39.76 39.76 42,018 -2.16(-5.15%)
Jan 04, 2022 43.36 43.50 41.65 41.92 23,106 -1.60(-3.67%)
Jan 03, 2022 42.48 43.52 41.74 43.52 28,198 +1.28(+3.02%)
Dec 31, 2021 42.65 43.30 42.24 42.24 16,333 -0.34(-0.79%)
Dec 30, 2021 42.43 43.54 42.43 42.58 11,885 +0.05(+0.11%)
Dec 29, 2021 42.76 42.76 42.09 42.53 18,160 -0.17(-0.40%)
Dec 28, 2021 43.32 44.22 42.68 42.70 36,734 -0.74(-1.71%)
Dec 27, 2021 44.03 44.03 43.44 43.44 13,418 -0.69(-1.56%)
Dec 23, 2021 43.18 44.26 43.00 44.13 37,699 +1.01(+2.34%)
Dec 22, 2021 42.44 43.20 42.12 43.12 32,820 -0.59(-1.36%)
Dec 21, 2021 43.75 43.75 43.16 43.71 11,420 +0.06(+0.14%)
Dec 20, 2021 42.61 43.98 41.91 43.65 136,532 +0.54(+1.25%)
Dec 17, 2021 40.74 43.36 40.73 43.11 50,215 +1.92(+4.66%)
Dec 16, 2021 42.27 42.42 41.06 41.19 10,859 -0.86(-2.04%)
Dec 15, 2021 40.63 42.06 39.78 42.05 34,027 +1.52(+3.75%)
Dec 14, 2021 41.02 41.33 40.21 40.53 23,958 -0.87(-2.10%)
Dec 13, 2021 41.47 41.75 40.60 41.40 13,860 +0.77(+1.90%)
Dec 10, 2021 41.74 42.00 40.51 40.63 28,347 -0.79(-1.91%)
Dec 09, 2021 42.91 42.97 41.42 41.42 15,925 -1.70(-3.93%)
Dec 08, 2021 42.61 43.21 42.29 43.12 16,009 +0.52(+1.21%)
Dec 07, 2021 41.02 43.17 41.00 42.60 50,408 +2.29(+5.68%)
Dec 06, 2021 40.41 40.69 39.55 40.31 113,629 -0.12(-0.29%)
Dec 03, 2021 42.85 42.85 40.25 40.43 23,541 -2.16(-5.06%)
Dec 02, 2021 41.88 42.62 41.51 42.59 11,132 +1.04(+2.49%)
Dec 01, 2021 43.16 43.53 41.55 41.55 18,974 -1.35(-3.15%)
Nov 30, 2021 42.33 43.06 41.55 42.90 15,014 +0.31(+0.73%)
Nov 29, 2021 43.78 44.22 42.51 42.59 17,022 -0.31(-0.72%)
Nov 26, 2021 43.69 44.10 42.27 42.90 13,108 -1.30(-2.95%)
Nov 24, 2021 43.36 44.30 43.36 44.20 10,100 +0.53(+1.22%)
Nov 23, 2021 43.66 43.79 42.50 43.67 23,628 +0.02(+0.05%)
Nov 22, 2021 44.89 44.89 43.65 43.65 13,436 -1.32(-2.94%)
Nov 19, 2021 45.13 45.13 44.93 44.97 7,238 -0.15(-0.33%)
Nov 18, 2021 46.01 45.14 45.09 45.12 5,491 -0.25(-0.55%)
Nov 17, 2021 45.74 45.74 45.28 45.37 10,286 -0.34(-0.75%)
Nov 16, 2021 45.38 45.76 45.22 45.71 31,588 +0.48(+1.07%)
Nov 15, 2021 46.41 46.55 45.18 45.23 17,150 -1.16(-2.51%)
Nov 12, 2021 46.66 46.66 45.98 46.39 8,554 +0.03(+0.06%)
Nov 11, 2021 46.66 46.80 46.24 46.36 12,064 -0.09(-0.18%)
Nov 10, 2021 47.28 46.45 46.45 8,133 -1.01(-2.13%)
Nov 09, 2021 48.01 48.01 47.34 47.46 9,857 -0.56(-1.17%)
Nov 08, 2021 48.50 48.76 47.99 48.02 13,433 -0.41(-0.84%)
Nov 05, 2021 48.89 49.40 48.10 48.43 18,863 -0.80(-1.63%)
Nov 04, 2021 49.43 49.64 48.81 49.23 14,825 -0.25(-0.51%)
Nov 03, 2021 48.07 49.48 47.73 49.48 17,318 +1.39(+2.89%)
Nov 02, 2021 47.35 48.10 46.95 48.09 15,706 +0.58(+1.22%)
Nov 01, 2021 46.04 47.54 46.07 47.51 15,941 +1.44(+3.13%)
Oct 29, 2021 46.32 46.58 45.97 46.07 18,158 -0.31(-0.67%)
Oct 28, 2021 45.39 46.38 45.39 46.38 15,200 +1.21(+2.68%)
Oct 27, 2021 45.79 45.79 45.17 45.17 12,392 -0.92(-2.00%)
Oct 26, 2021 46.49 46.09 46.09 13,693 -0.23(-0.50%)
Oct 25, 2021 46.30 46.50 46.01 46.32 9,211 +0.28(+0.61%)
Oct 22, 2021 45.74 46.24 45.24 46.04 16,679 +0.20(+0.44%)
Oct 21, 2021 45.47 46.05 45.47 45.84 11,156 +0.37(+0.81%)
Oct 20, 2021 45.61 45.98 45.41 45.47 8,272 +0.05(+0.11%)
Oct 19, 2021 45.31 46.02 45.31 45.42 8,591 +0.42(+0.93%)
Oct 18, 2021 45.79 45.79 44.96 45.00 11,393 -0.96(-2.10%)
Oct 15, 2021 46.87 46.87 45.90 45.97 4,711 -0.49(-1.05%)
Oct 14, 2021 46.35 46.70 46.20 46.45 7,114 +0.56(+1.23%)
Oct 13, 2021 45.85 46.15 45.67 45.89 3,169 -0.02(-0.04%)
Oct 12, 2021 45.79 46.30 45.79 45.91 9,638 +0.12(+0.26%)
Oct 11, 2021 45.51 46.17 45.50 45.79 5,399 +0.24(+0.53%)
Oct 08, 2021 45.81 45.81 45.26 45.55 8,954 +0.13(+0.29%)
Oct 07, 2021 45.14 45.97 45.14 45.42 10,443 +0.69(+1.54%)
Oct 06, 2021 44.77 45.16 44.70 44.73 6,564 -0.55(-1.21%)
Oct 05, 2021 45.31 45.60 44.81 45.28 7,111 +0.26(+0.58%)
Oct 04, 2021 45.60 45.60 44.95 45.02 8,300 -0.80(-1.74%)
Oct 01, 2021 45.38 46.02 44.37 45.82 15,503 +0.31(+0.68%)
Sep 30, 2021 45.67 46.15 45.51 45.51 7,557 +0.04(+0.08%)
Sep 29, 2021 46.59 46.70 45.41 45.47 13,154 -0.82(-1.76%)
Sep 28, 2021 47.27 47.27 46.29 46.29 15,141 -1.31(-2.76%)
Sep 27, 2021 46.50 47.73 46.48 47.60 11,869 +1.06(+2.28%)
Sep 24, 2021 47.19 47.19 46.54 46.54 9,041 -0.83(-1.75%)
Sep 23, 2021 46.59 47.37 46.50 47.37 7,963 +0.81(+1.74%)
Sep 22, 2021 47.13 47.13 46.50 46.56 3,109 -0.47(-1.00%)
Sep 21, 2021 46.77 47.24 46.68 47.03 26,473 +0.78(+1.68%)
Sep 20, 2021 46.72 47.15 46.00 46.25 13,641 -1.60(-3.34%)
Sep 17, 2021 46.73 47.85 46.58 47.85 10,477 +1.27(+2.73%)
Sep 16, 2021 46.29 46.58 45.84 46.58 9,483 +0.24(+0.51%)
Sep 15, 2021 45.95 46.66 45.92 46.34 19,535 +0.49(+1.08%)
Sep 14, 2021 46.30 46.78 45.70 45.85 7,280 -0.36(-0.78%)
Sep 13, 2021 46.47 46.74 45.74 46.21 8,937 +0.04(+0.09%)
Sep 10, 2021 46.85 46.85 45.89 46.17 11,710 -0.73(-1.55%)
Sep 09, 2021 46.39 47.28 46.39 46.90 13,650 +0.41(+0.88%)
Sep 08, 2021 47.09 47.09 46.08 46.49 18,293 -0.51(-1.09%)
Sep 07, 2021 47.32 47.85 46.80 47.00 11,767 -0.32(-0.68%)
Sep 03, 2021 48.09 48.09 47.08 47.32 13,151 -0.95(-1.97%)
Sep 02, 2021 47.81 48.35 47.81 48.27 30,243 +0.51(+1.07%)
Sep 01, 2021 47.10 47.77 46.92 47.76 19,527 +0.84(+1.79%)
Aug 31, 2021 46.54 47.33 46.54 46.92 22,243 +0.56(+1.21%)
Aug 30, 2021 46.74 47.15 46.30 46.36 7,874 -0.29(-0.62%)
Aug 27, 2021 45.49 47.00 45.49 46.65 27,524 +1.36(+3.00%)
Aug 26, 2021 45.40 46.33 45.29 45.29 10,934 -0.20(-0.44%)
Aug 25, 2021 44.82 45.68 44.82 45.49 12,631 +0.51(+1.13%)
Aug 24, 2021 44.94 44.98 44.27 44.98 15,837 +0.21(+0.47%)
Aug 23, 2021 43.41 45.00 43.41 44.77 33,765 +1.98(+4.63%)
Aug 20, 2021 41.60 43.09 41.54 42.79 15,442 +1.24(+2.97%)
Aug 19, 2021 42.17 42.57 41.55 41.55 30,032 -1.04(-2.43%)
Aug 18, 2021 43.20 43.64 42.59 42.59 11,212 -0.55(-1.27%)
Aug 17, 2021 42.22 43.16 41.84 43.14 39,983 +0.56(+1.32%)
Aug 16, 2021 43.52 43.55 42.57 42.58 30,412 -1.14(-2.61%)
Aug 13, 2021 44.16 44.25 43.65 43.72 16,269 -0.19(-0.43%)
Aug 12, 2021 43.88 44.10 43.43 43.91 19,809 +0.11(+0.25%)
Aug 11, 2021 44.10 44.10 43.52 43.80 19,222 -0.23(-0.53%)
Aug 10, 2021 44.83 44.83 43.86 44.03 9,280 -0.44(-0.98%)
Aug 09, 2021 44.35 44.90 44.25 44.47 10,071 +0.14(+0.32%)
Aug 06, 2021 44.83 45.00 44.23 44.33 13,725 -0.58(-1.29%)
Aug 05, 2021 43.68 44.98 43.68 44.91 17,421 +1.20(+2.75%)
Aug 04, 2021 43.66 44.32 43.59 43.71 14,454 -0.09(-0.21%)
Aug 03, 2021 43.94 44.00 43.23 43.80 18,696 -0.10(-0.22%)
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.