Alps Medical Breakthroughs ETF (NY: SBIO )

45.97 USD -0.49 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 24.37 24.37 23.94 24.10 21,109 -0.28(-1.15%)
Aug 30, 2016 24.20 24.58 24.20 24.38 26,123 +0.06(+0.25%)
Aug 29, 2016 24.47 24.48 24.09 24.32 62,718 -0.06(-0.25%)
Aug 26, 2016 24.12 24.61 24.04 24.38 41,937 +0.28(+1.16%)
Aug 25, 2016 24.50 24.80 23.67 24.10 75,472 -0.41(-1.67%)
Aug 24, 2016 25.68 26.20 24.44 24.51 77,374 -1.14(-4.44%)
Aug 23, 2016 25.56 25.73 25.47 25.65 76,531 +0.18(+0.71%)
Aug 22, 2016 25.00 25.49 24.95 25.47 33,742 +0.48(+1.92%)
Aug 19, 2016 25.03 25.18 24.85 24.99 21,291 -0.17(-0.68%)
Aug 18, 2016 24.81 25.17 24.75 25.16 22,327 +0.17(+0.68%)
Aug 17, 2016 25.24 25.24 24.84 24.99 47,275 -0.21(-0.83%)
Aug 16, 2016 25.52 25.55 25.20 25.20 63,752 -0.43(-1.68%)
Aug 15, 2016 25.46 25.77 25.29 25.63 60,707 +0.34(+1.34%)
Aug 12, 2016 25.04 25.34 24.90 25.29 39,325 +0.19(+0.76%)
Aug 11, 2016 24.78 25.17 24.53 25.10 53,368 +0.42(+1.70%)
Aug 10, 2016 25.37 25.37 24.65 24.68 79,078 -0.69(-2.72%)
Aug 09, 2016 25.25 25.46 25.10 25.37 38,742 +0.21(+0.82%)
Aug 08, 2016 25.70 25.78 25.12 25.16 39,932 -0.44(-1.70%)
Aug 05, 2016 25.54 25.65 25.31 25.60 50,076 +0.12(+0.47%)
Aug 04, 2016 25.93 26.10 25.42 25.48 35,587 -0.16(-0.62%)
Aug 03, 2016 24.99 25.69 24.99 25.64 81,307 +0.51(+2.03%)
Aug 02, 2016 25.40 25.40 24.72 25.13 129,661 -0.24(-0.95%)
Aug 01, 2016 25.28 25.82 25.18 25.37 88,645 +0.25(+1.00%)
Jul 29, 2016 24.80 25.14 24.55 25.12 71,415 -0.05(-0.20%)
Jul 28, 2016 25.35 25.35 24.92 25.17 31,935 -0.11(-0.44%)
Jul 27, 2016 24.68 25.30 24.68 25.28 116,387 +0.67(+2.72%)
Jul 26, 2016 24.38 24.68 24.32 24.61 32,092 +0.14(+0.57%)
Jul 25, 2016 24.50 24.54 24.17 24.47 28,451 +0.04(+0.16%)
Jul 22, 2016 24.38 24.52 24.15 24.43 27,497 +0.14(+0.58%)
Jul 21, 2016 24.24 24.68 24.11 24.29 41,380 +0.16(+0.66%)
Jul 20, 2016 23.35 24.14 23.32 24.13 61,582 +0.81(+3.47%)
Jul 19, 2016 23.78 23.85 23.25 23.32 25,849 -0.53(-2.22%)
Jul 18, 2016 23.71 23.90 23.53 23.85 80,002 +0.10(+0.42%)
Jul 15, 2016 23.35 23.75 23.35 23.75 33,722 +0.47(+2.02%)
Jul 14, 2016 23.54 23.71 23.08 23.28 70,401 +0.04(+0.17%)
Jul 13, 2016 24.33 24.49 23.21 23.24 65,722 -0.71(-2.96%)
Jul 12, 2016 23.91 24.11 23.80 23.95 73,634 +0.30(+1.27%)
Jul 11, 2016 23.83 23.95 23.63 23.65 60,254 +0.03(+0.13%)
Jul 08, 2016 23.44 23.75 23.64 23.62 62,749 -0.02(-0.08%)
Jul 07, 2016 23.62 23.84 23.29 23.64 52,938 +0.13(+0.55%)
Jul 06, 2016 22.80 23.53 22.75 23.51 47,823 +0.53(+2.31%)
Jul 05, 2016 23.13 23.17 22.76 22.98 69,689 -0.39(-1.67%)
Jul 01, 2016 22.65 23.37 23.37 23.37 78,000 +0.73(+3.22%)
Jun 30, 2016 22.88 22.95 22.44 22.64 59,959 -0.24(-1.05%)
Jun 29, 2016 22.72 23.00 22.50 22.88 59,479 +0.45(+2.01%)
Jun 28, 2016 21.32 22.50 21.32 22.43 78,605 +1.28(+6.05%)
Jun 27, 2016 21.92 22.12 21.00 21.15 115,968 -1.02(-4.60%)
Jun 24, 2016 22.13 22.80 22.05 22.17 116,386 -1.20(-5.13%)
Jun 23, 2016 23.04 23.42 22.88 23.37 40,174 +0.60(+2.64%)
Jun 22, 2016 22.79 23.27 22.50 22.77 58,439 -0.06(-0.26%)
Jun 21, 2016 23.44 23.44 22.52 22.83 68,577 -0.52(-2.23%)
Jun 20, 2016 23.32 23.67 23.13 23.35 31,936 +0.32(+1.39%)
Jun 17, 2016 23.96 24.26 23.00 23.03 95,004 -0.75(-3.15%)
Jun 16, 2016 23.69 23.80 23.34 23.78 47,822 -0.11(-0.46%)
Jun 15, 2016 23.95 24.19 23.74 23.89 72,658 +0.10(+0.42%)
Jun 14, 2016 23.90 24.24 23.47 23.79 56,652 -0.24(-1.00%)
Jun 13, 2016 24.37 24.65 23.95 24.03 97,878 -0.47(-1.92%)
Jun 10, 2016 24.91 24.93 24.36 24.50 141,565 -0.70(-2.78%)
Jun 09, 2016 25.78 25.92 25.18 25.20 64,591 -0.78(-3.00%)
Jun 08, 2016 25.88 26.01 25.57 25.98 34,883 +0.16(+0.62%)
Jun 07, 2016 25.99 26.00 25.57 25.82 92,660 -0.39(-1.49%)
Jun 06, 2016 25.71 26.33 25.13 26.21 94,026 +0.58(+2.25%)
Jun 03, 2016 26.24 26.24 25.23 25.63 148,508 -0.62(-2.35%)
Jun 02, 2016 25.52 26.25 25.52 26.25 133,415 +0.75(+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.