Alps Medical Breakthroughs ETF (NY: SBIO )

47.13 USD +0.10 (+0.21%)
Streaming Delayed Price Updated: 9:31 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 34.91 34.91 34.34 34.40 32,300 -0.38(-1.09%)
Aug 29, 2019 34.70 34.78 34.38 34.78 29,162 +0.47(+1.37%)
Aug 28, 2019 33.57 34.62 33.51 34.31 16,308 +0.55(+1.63%)
Aug 27, 2019 34.54 34.77 33.50 33.76 26,755 -0.48(-1.40%)
Aug 26, 2019 34.23 34.28 33.89 34.24 54,583 +0.44(+1.30%)
Aug 23, 2019 34.95 35.17 33.77 33.80 39,900 -1.30(-3.70%)
Aug 22, 2019 35.92 35.92 34.94 35.10 17,785 -0.81(-2.27%)
Aug 21, 2019 35.81 36.00 35.70 35.91 57,110 +0.33(+0.94%)
Aug 20, 2019 35.79 35.94 35.47 35.58 26,515 -0.37(-1.03%)
Aug 19, 2019 35.91 36.07 35.56 35.95 28,532 +0.54(+1.52%)
Aug 16, 2019 34.81 35.42 34.80 35.41 33,800 +0.87(+2.52%)
Aug 15, 2019 35.00 35.20 34.45 34.54 34,250 -0.36(-1.03%)
Aug 14, 2019 34.91 35.37 34.75 34.90 36,396 -0.60(-1.69%)
Aug 13, 2019 34.84 35.73 34.84 35.50 26,993 +0.80(+2.31%)
Aug 12, 2019 35.05 35.17 34.53 34.70 14,208 -0.63(-1.78%)
Aug 09, 2019 35.35 35.65 35.00 35.33 21,500 -0.24(-0.67%)
Aug 08, 2019 35.13 35.59 34.95 35.57 24,428 +0.62(+1.77%)
Aug 07, 2019 34.25 35.10 34.25 34.95 24,520 +0.35(+1.01%)
Aug 06, 2019 34.08 34.67 33.60 34.60 14,803 +0.91(+2.70%)
Aug 05, 2019 34.13 34.36 33.42 33.69 49,994 -0.78(-2.26%)
Aug 02, 2019 35.26 35.26 34.15 34.47 26,500 -0.95(-2.68%)
Aug 01, 2019 35.44 36.08 35.22 35.42 22,319 +0.14(+0.40%)
Jul 31, 2019 35.71 36.05 35.15 35.28 33,033 -0.38(-1.07%)
Jul 30, 2019 34.97 35.66 34.97 35.66 20,416 +0.36(+1.02%)
Jul 29, 2019 35.42 35.49 34.85 35.30 29,054 -0.12(-0.34%)
Jul 26, 2019 34.99 35.42 34.99 35.42 48,100 +0.55(+1.58%)
Jul 25, 2019 35.63 35.75 34.79 34.87 31,380 -0.78(-2.19%)
Jul 24, 2019 35.06 35.66 34.88 35.65 36,912 +0.54(+1.54%)
Jul 23, 2019 35.61 35.61 35.08 35.11 18,043 -0.55(-1.54%)
Jul 22, 2019 35.56 35.89 35.56 35.66 17,978 +0.21(+0.59%)
Jul 19, 2019 36.25 36.25 35.45 35.45 16,000 -0.74(-2.04%)
Jul 18, 2019 35.66 36.19 35.66 36.19 13,565 +0.46(+1.29%)
Jul 17, 2019 35.94 35.94 35.62 35.73 20,228 -0.06(-0.17%)
Jul 16, 2019 36.10 36.10 35.76 35.79 21,722 -0.28(-0.78%)
Jul 15, 2019 36.19 36.19 35.88 36.07 21,673 -0.04(-0.11%)
Jul 12, 2019 35.88 36.27 35.77 36.11 19,900 +0.27(+0.75%)
Jul 11, 2019 36.29 36.30 35.60 35.84 24,696 -0.47(-1.29%)
Jul 10, 2019 36.40 36.42 35.77 36.31 45,354 +0.10(+0.28%)
Jul 09, 2019 35.38 36.27 35.38 36.21 23,132 +0.55(+1.54%)
Jul 08, 2019 36.13 36.13 35.42 35.66 26,322 -0.59(-1.63%)
Jul 05, 2019 36.65 36.97 36.22 36.25 22,300 -0.70(-1.88%)
Jul 03, 2019 36.53 36.96 36.40 36.95 13,000 +0.63(+1.72%)
Jul 02, 2019 36.67 36.67 36.07 36.32 52,925 -0.32(-0.87%)
Jul 01, 2019 36.68 36.77 36.36 36.64 38,102 +0.52(+1.44%)
Jun 28, 2019 35.64 36.15 35.64 36.12 40,500 +0.55(+1.55%)
Jun 27, 2019 34.73 35.57 34.73 35.57 26,045 +0.93(+2.68%)
Jun 26, 2019 35.23 35.27 34.51 34.64 33,707 -0.46(-1.31%)
Jun 25, 2019 35.41 35.66 35.10 35.10 30,461 -0.05(-0.14%)
Jun 24, 2019 36.09 36.09 35.11 35.15 35,861 -0.83(-2.31%)
Jun 21, 2019 35.90 36.01 35.26 35.98 54,800 -0.08(-0.22%)
Jun 20, 2019 36.42 36.74 36.00 36.06 73,488 +0.08(+0.22%)
Jun 19, 2019 35.88 36.09 35.79 35.98 43,210 +0.05(+0.14%)
Jun 18, 2019 35.72 36.02 35.35 35.93 139,426 +0.57(+1.61%)
Jun 17, 2019 34.09 35.38 34.09 35.36 219,442 +2.52(+7.67%)
Jun 14, 2019 33.68 33.68 32.84 32.84 28,000 -0.80(-2.38%)
Jun 13, 2019 33.34 33.66 33.05 33.64 18,756 +0.45(+1.36%)
Jun 12, 2019 32.78 33.19 32.63 33.19 14,088 +0.43(+1.31%)
Jun 11, 2019 33.79 33.79 32.70 32.76 24,749 -0.68(-2.03%)
Jun 10, 2019 33.95 34.10 33.44 33.44 13,815 -0.27(-0.80%)
Jun 07, 2019 33.24 33.80 32.95 33.71 37,000 +0.71(+2.15%)
Jun 06, 2019 33.74 33.77 32.92 33.00 56,048 -0.72(-2.14%)
Jun 05, 2019 33.99 33.99 33.44 33.72 91,323 -0.11(-0.33%)
Jun 04, 2019 33.42 33.87 33.27 33.83 25,155 +0.85(+2.58%)
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.