Alps Medical Breakthroughs ETF (NY: SBIO )

29.87 -0.49 (-1.61%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 23.28 23.28 22.87 23.02 22,096 -0.27(-1.15%)
Aug 30, 2016 23.12 23.49 23.12 23.29 27,344 +0.06(+0.25%)
Aug 29, 2016 23.38 23.39 23.01 23.23 65,651 -0.06(-0.25%)
Aug 26, 2016 23.04 23.51 22.97 23.29 43,898 +0.27(+1.16%)
Aug 25, 2016 23.41 23.70 22.61 23.02 79,001 -0.39(-1.67%)
Aug 24, 2016 24.53 25.03 23.35 23.41 80,992 -1.09(-4.44%)
Aug 23, 2016 24.42 24.58 24.33 24.50 80,110 +0.17(+0.71%)
Aug 22, 2016 23.88 24.35 23.84 24.33 35,320 +0.46(+1.92%)
Aug 19, 2016 23.91 24.05 23.74 23.87 22,286 -0.16(-0.68%)
Aug 18, 2016 23.70 24.05 23.64 24.04 23,371 +0.16(+0.68%)
Aug 17, 2016 24.11 24.11 23.73 23.87 49,485 -0.20(-0.83%)
Aug 16, 2016 24.38 24.41 24.07 24.07 66,733 -0.41(-1.68%)
Aug 15, 2016 24.32 24.61 24.16 24.48 63,546 +0.32(+1.34%)
Aug 12, 2016 23.92 24.21 23.79 24.16 41,164 +0.18(+0.76%)
Aug 11, 2016 23.67 24.05 23.43 23.98 55,863 +0.40(+1.70%)
Aug 10, 2016 24.24 24.24 23.55 23.58 82,776 -0.66(-2.72%)
Aug 09, 2016 24.12 24.32 23.98 24.24 40,553 +0.20(+0.82%)
Aug 08, 2016 24.55 24.63 24.00 24.04 41,799 -0.42(-1.70%)
Aug 05, 2016 24.40 24.50 24.18 24.46 52,417 +0.11(+0.47%)
Aug 04, 2016 24.77 24.93 24.28 24.34 37,251 -0.15(-0.62%)
Aug 03, 2016 23.87 24.54 23.87 24.49 85,109 +0.49(+2.03%)
Aug 02, 2016 24.27 24.27 23.62 24.01 135,724 -0.23(-0.95%)
Aug 01, 2016 24.15 24.67 24.05 24.24 92,790 +0.24(+1.00%)
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%)
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.