Alps Medical Breakthroughs ETF (NY: SBIO )

30.13 +0.27 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 30.15 31.00 30.15 30.89 153,022 +0.89(+2.97%)
Aug 30, 2017 29.73 30.22 29.73 30.00 72,184 +0.12(+0.40%)
Aug 29, 2017 29.53 29.98 29.51 29.88 46,314 +0.06(+0.20%)
Aug 28, 2017 29.10 29.84 29.10 29.82 46,509 +1.08(+3.76%)
Aug 25, 2017 29.10 29.10 28.73 28.74 23,417 -0.18(-0.62%)
Aug 24, 2017 28.47 29.00 28.45 28.92 28,429 +0.52(+1.83%)
Aug 23, 2017 28.27 28.65 28.24 28.40 22,628 -0.02(-0.07%)
Aug 22, 2017 27.98 28.47 27.98 28.42 17,245 +0.53(+1.90%)
Aug 21, 2017 27.64 28.00 27.59 27.89 15,405 +0.13(+0.47%)
Aug 18, 2017 27.67 27.91 27.59 27.76 24,775 -0.07(-0.25%)
Aug 17, 2017 28.27 28.39 27.83 27.83 24,077 -0.43(-1.52%)
Aug 16, 2017 28.04 28.47 28.04 28.26 16,946 +0.11(+0.39%)
Aug 15, 2017 28.24 28.35 27.96 28.15 10,725 +0.04(+0.14%)
Aug 14, 2017 27.69 28.15 27.69 28.11 16,868 +0.48(+1.74%)
Aug 11, 2017 27.32 27.70 27.19 27.63 30,967 +0.31(+1.13%)
Aug 10, 2017 27.90 27.95 27.20 27.32 131,879 -0.72(-2.57%)
Aug 09, 2017 28.06 28.48 27.92 28.04 131,570 -0.28(-0.99%)
Aug 08, 2017 28.55 28.73 28.27 28.32 22,068 -0.11(-0.39%)
Aug 07, 2017 28.38 28.50 28.32 28.43 37,759 +0.20(+0.71%)
Aug 04, 2017 27.92 28.32 27.92 28.23 14,089 +0.36(+1.29%)
Aug 03, 2017 27.96 28.06 27.84 27.87 18,394 -0.20(-0.73%)
Aug 02, 2017 28.05 28.27 27.66 28.07 24,421 +0.12(+0.45%)
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.