Alps Medical Breakthroughs ETF (NY: SBIO )

33.82 -1.18 (-3.37%)
Official Closing Price Updated: 4:10 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 34.82 35.47 34.42 35.00 62,571 +0.87(+2.54%)
Aug 05, 2022 32.04 34.15 31.83 34.13 30,582 +1.59(+4.87%)
Aug 04, 2022 31.49 32.63 31.49 32.55 20,676 +1.71(+5.54%)
Aug 03, 2022 30.47 31.48 30.47 30.84 30,280 +1.00(+3.35%)
Aug 02, 2022 29.00 30.06 28.83 29.84 59,109 +0.70(+2.40%)
Aug 01, 2022 29.55 30.05 29.03 29.14 8,024 -0.70(-2.34%)
Jul 29, 2022 30.21 30.26 29.42 29.84 17,990 -0.55(-1.79%)
Jul 28, 2022 31.01 31.01 29.74 30.38 8,995 -0.48(-1.54%)
Jul 27, 2022 30.16 30.95 30.16 30.86 17,218 +0.64(+2.13%)
Jul 26, 2022 29.84 30.76 29.69 30.22 29,307 +0.27(+0.90%)
Jul 25, 2022 30.04 30.06 29.57 29.95 8,547 -0.06(-0.21%)
Jul 22, 2022 31.04 31.06 30.00 30.01 6,340 -1.16(-3.73%)
Jul 21, 2022 31.22 31.39 30.92 31.17 8,404 -0.13(-0.40%)
Jul 20, 2022 30.95 32.00 30.84 31.30 20,572 +0.35(+1.14%)
Jul 19, 2022 29.83 30.95 29.82 30.95 13,101 +1.30(+4.38%)
Jul 18, 2022 30.81 30.88 29.50 29.65 9,526 -0.78(-2.57%)
Jul 15, 2022 30.56 30.56 29.51 30.43 10,189 +0.26(+0.87%)
Jul 14, 2022 30.33 30.41 29.92 30.17 12,143 -0.83(-2.67%)
Jul 13, 2022 29.63 31.19 29.63 31.00 37,177 +0.65(+2.13%)
Jul 12, 2022 30.06 30.52 29.16 30.35 43,178 +0.42(+1.41%)
Jul 11, 2022 31.11 31.11 29.93 29.93 9,459 -1.53(-4.86%)
Jul 08, 2022 30.84 31.46 30.80 31.46 30,856 +0.33(+1.05%)
Jul 07, 2022 30.41 31.43 30.41 31.13 14,832 +0.98(+3.25%)
Jul 06, 2022 30.27 30.95 29.94 30.15 15,756 -0.02(-0.07%)
Jul 05, 2022 28.11 30.20 28.11 30.17 50,818 +1.69(+5.93%)
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.