Alps Medical Breakthroughs ETF (NY: SBIO )

45.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 44.43 44.69 43.99 44.02 8,164 -0.78(-1.74%)
Jul 29, 2021 45.73 46.19 44.80 44.80 12,262 -0.79(-1.73%)
Jul 28, 2021 44.00 45.84 44.00 45.59 18,651 +1.71(+3.90%)
Jul 27, 2021 44.31 44.46 43.14 43.88 15,437 -0.72(-1.62%)
Jul 26, 2021 45.64 45.72 44.60 44.60 18,508 -1.12(-2.44%)
Jul 23, 2021 46.40 46.40 45.56 45.72 14,099 -0.57(-1.23%)
Jul 22, 2021 47.02 47.02 46.24 46.29 14,554 -1.08(-2.28%)
Jul 21, 2021 46.95 47.37 46.36 47.37 11,080 +0.48(+1.02%)
Jul 20, 2021 45.81 46.89 45.81 46.89 16,331 +1.22(+2.67%)
Jul 19, 2021 45.05 46.31 44.90 45.67 19,858 +0.07(+0.15%)
Jul 16, 2021 45.92 46.19 45.44 45.60 17,489 -0.25(-0.55%)
Jul 15, 2021 46.00 46.00 45.06 45.85 52,514 -0.20(-0.43%)
Jul 14, 2021 47.77 47.77 46.00 46.05 20,362 -1.42(-2.99%)
Jul 13, 2021 47.90 48.04 47.45 47.47 13,807 -1.06(-2.18%)
Jul 12, 2021 49.10 49.10 48.42 48.53 10,116 -0.57(-1.16%)
Jul 09, 2021 48.48 49.20 48.48 49.10 11,634 +0.80(+1.66%)
Jul 08, 2021 47.26 48.50 47.20 48.30 17,257 +0.13(+0.27%)
Jul 07, 2021 48.76 49.08 47.70 48.17 34,001 -0.62(-1.27%)
Jul 06, 2021 49.79 49.79 48.73 48.79 11,199 -0.84(-1.69%)
Jul 02, 2021 50.06 50.06 49.31 49.63 7,857 -0.30(-0.60%)
Jul 01, 2021 49.14 49.93 48.78 49.93 43,454 +1.01(+2.06%)
Jun 30, 2021 48.94 49.43 48.11 48.92 12,618 -0.13(-0.27%)
Jun 29, 2021 49.74 49.90 48.96 49.05 23,407 -0.60(-1.21%)
Jun 28, 2021 50.59 50.59 49.61 49.65 15,147 -0.47(-0.93%)
Jun 25, 2021 50.00 50.33 49.59 50.12 20,142 +0.30(+0.59%)
Jun 24, 2021 49.14 50.00 49.14 49.82 14,597 +1.00(+2.05%)
Jun 23, 2021 48.64 49.22 48.39 48.82 16,389 +0.12(+0.25%)
Jun 22, 2021 49.30 49.30 48.17 48.70 8,550 -0.78(-1.58%)
Jun 21, 2021 49.34 49.55 48.54 49.48 17,073 +0.23(+0.47%)
Jun 18, 2021 48.70 49.25 48.61 49.25 23,681 +0.11(+0.22%)
Jun 17, 2021 48.91 49.51 48.51 49.14 13,946 +0.01(+0.02%)
Jun 16, 2021 48.85 49.20 48.07 49.13 9,697 +0.10(+0.20%)
Jun 15, 2021 49.96 49.96 48.73 49.03 20,975 -0.91(-1.82%)
Jun 14, 2021 49.79 50.39 49.70 49.94 14,091 +0.13(+0.26%)
Jun 11, 2021 49.96 49.96 49.32 49.81 9,088 +0.15(+0.30%)
Jun 10, 2021 48.87 49.76 48.61 49.66 13,849 +0.75(+1.53%)
Jun 09, 2021 48.66 49.39 48.66 48.91 17,102 +0.47(+0.97%)
Jun 08, 2021 48.66 48.66 47.44 48.44 26,168 +0.19(+0.40%)
Jun 07, 2021 46.49 48.70 46.46 48.25 29,088 +1.87(+4.03%)
Jun 04, 2021 46.23 46.69 46.14 46.38 28,830 +0.36(+0.78%)
Jun 03, 2021 45.85 46.22 45.49 46.02 20,179 -0.12(-0.26%)
Jun 02, 2021 46.38 46.46 45.56 46.14 25,828 +0.00(+0.00%)
Jun 01, 2021 46.81 46.94 46.13 46.14 18,284 -0.47(-1.01%)
May 28, 2021 46.95 47.58 46.56 46.61 18,410 -0.23(-0.49%)
May 27, 2021 46.67 46.91 46.15 46.84 17,715 +0.51(+1.11%)
May 26, 2021 45.45 46.36 45.45 46.33 18,135 +0.89(+1.95%)
May 25, 2021 46.00 46.41 45.36 45.44 16,343 -0.45(-0.98%)
May 24, 2021 46.71 46.86 45.81 45.89 29,196 -0.61(-1.31%)
May 21, 2021 46.83 46.91 46.50 46.50 10,315 +0.03(+0.07%)
May 20, 2021 45.65 46.60 45.65 46.47 13,154 +1.11(+2.44%)
May 19, 2021 45.29 45.63 45.19 45.36 11,695 -0.69(-1.50%)
May 18, 2021 45.82 46.99 45.82 46.05 10,560 +0.39(+0.85%)
May 17, 2021 45.16 46.11 45.16 45.66 21,641 +0.26(+0.57%)
May 14, 2021 44.40 45.52 44.40 45.40 13,539 +1.37(+3.11%)
May 13, 2021 44.87 45.22 43.33 44.03 20,950 -0.67(-1.50%)
May 12, 2021 44.95 45.77 44.59 44.70 44,993 -0.66(-1.45%)
May 11, 2021 43.23 45.77 42.52 45.36 59,605 +0.77(+1.73%)
May 10, 2021 45.91 45.91 44.58 44.59 39,078 -1.52(-3.30%)
May 07, 2021 46.35 46.86 45.97 46.11 35,117 -0.21(-0.45%)
May 06, 2021 46.30 46.33 45.16 46.32 40,120 -0.27(-0.58%)
May 05, 2021 47.24 47.68 46.47 46.59 15,692 -0.65(-1.38%)
May 04, 2021 49.27 49.37 47.17 47.24 55,242 -2.42(-4.87%)
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.