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 (%)
Sep 30, 2015 26.56 28.06 26.56 27.88 155,969 +1.37(+5.17%)
Sep 29, 2015 27.55 28.36 26.10 26.51 260,003 -0.99(-3.60%)
Sep 28, 2015 29.40 29.73 26.95 27.50 384,039 -2.45(-8.18%)
Sep 25, 2015 32.74 32.80 29.46 29.95 174,410 -2.22(-6.90%)
Sep 24, 2015 32.31 32.88 31.13 32.17 164,684 -0.53(-1.62%)
Sep 23, 2015 32.91 33.35 32.25 32.70 114,504 -0.23(-0.70%)
Sep 22, 2015 33.34 33.75 32.37 32.93 186,882 -1.00(-2.95%)
Sep 21, 2015 36.49 36.49 33.60 33.93 302,289 -2.31(-6.37%)
Sep 18, 2015 35.89 36.29 35.82 36.24 114,339 -0.01(-0.03%)
Sep 17, 2015 34.86 36.50 34.77 36.25 198,836 +1.48(+4.26%)
Sep 16, 2015 35.06 35.38 34.40 34.77 116,192 -0.28(-0.80%)
Sep 15, 2015 34.95 35.09 34.64 35.05 55,823 +0.39(+1.13%)
Sep 14, 2015 34.73 35.00 34.22 34.66 33,656 -0.06(-0.17%)
Sep 11, 2015 33.76 34.73 33.76 34.72 60,320 +0.62(+1.82%)
Sep 10, 2015 33.22 34.19 33.01 34.10 56,681 +0.60(+1.79%)
Sep 09, 2015 34.82 34.85 33.41 33.50 107,417 -0.78(-2.28%)
Sep 08, 2015 33.74 34.33 33.28 34.28 72,700 +1.32(+4.00%)
Sep 04, 2015 32.54 32.96 32.96 32.96 192,000 +0.18(+0.55%)
Sep 03, 2015 34.07 34.18 32.73 32.78 104,258 -0.97(-2.87%)
Sep 02, 2015 32.82 33.75 32.34 33.75 66,123 +1.42(+4.39%)
Sep 01, 2015 32.43 32.97 32.00 32.33 98,797 -0.62(-1.88%)
Aug 31, 2015 33.54 34.21 32.91 32.95 161,946 -0.83(-2.46%)
Aug 28, 2015 33.10 33.79 33.10 33.78 77,247 +0.41(+1.23%)
Aug 27, 2015 33.12 33.50 32.53 33.37 217,358 +0.93(+2.87%)
Aug 26, 2015 31.72 32.43 30.71 32.44 91,743 +1.41(+4.54%)
Aug 25, 2015 32.64 33.19 31.03 31.03 161,808 +0.32(+1.04%)
Aug 24, 2015 28.96 32.39 28.40 30.71 340,499 -1.54(-4.78%)
Aug 21, 2015 31.66 33.08 30.52 32.25 381,243 -0.25(-0.77%)
Aug 20, 2015 33.58 33.98 32.50 32.50 226,885 -1.70(-4.97%)
Aug 19, 2015 34.14 34.60 33.68 34.20 105,685 -0.36(-1.04%)
Aug 18, 2015 34.95 35.10 34.51 34.56 114,326 -0.56(-1.59%)
Aug 17, 2015 33.58 35.12 33.50 35.12 140,515 +1.11(+3.26%)
Aug 14, 2015 34.39 34.55 33.35 34.01 207,709 -0.42(-1.22%)
Aug 13, 2015 35.19 35.19 34.36 34.43 248,383 -0.45(-1.29%)
Aug 12, 2015 34.17 35.00 33.58 34.88 207,526 +0.07(+0.20%)
Aug 11, 2015 34.71 35.56 34.33 34.81 226,657 -0.47(-1.33%)
Aug 10, 2015 35.50 35.90 35.20 35.28 227,182 -0.04(-0.11%)
Aug 07, 2015 35.81 36.00 34.41 35.32 424,120 -0.70(-1.94%)
Aug 06, 2015 37.73 37.90 35.66 36.02 298,377 -1.61(-4.28%)
Aug 05, 2015 38.10 38.17 37.45 37.63 173,328 -0.01(-0.03%)
Aug 04, 2015 37.75 37.99 37.45 37.64 153,496 +0.03(+0.08%)
Aug 03, 2015 37.91 38.32 37.17 37.61 203,094 -0.29(-0.77%)
Jul 31, 2015 37.50 38.27 37.26 37.90 106,439 +0.49(+1.31%)
Jul 30, 2015 37.41 37.65 36.65 37.41 176,825 -0.26(-0.69%)
Jul 29, 2015 38.82 38.82 37.30 37.67 215,296 -0.83(-2.16%)
Jul 28, 2015 38.22 38.68 37.43 38.50 317,797 +0.88(+2.34%)
Jul 27, 2015 37.98 38.12 37.11 37.62 268,482 -0.59(-1.54%)
Jul 24, 2015 39.00 39.31 38.15 38.21 196,259 -0.99(-2.53%)
Jul 23, 2015 39.49 39.83 39.09 39.20 288,374 -0.24(-0.61%)
Jul 22, 2015 38.54 39.45 38.44 39.44 189,970 +0.41(+1.05%)
Jul 21, 2015 39.49 39.49 38.44 39.03 244,218 -0.32(-0.81%)
Jul 20, 2015 40.33 40.33 39.20 39.35 394,267 -0.34(-0.86%)
Jul 17, 2015 39.45 39.71 39.08 39.69 295,590 +0.52(+1.33%)
Jul 16, 2015 39.06 39.19 38.56 39.17 304,446 +0.66(+1.71%)
Jul 15, 2015 38.84 39.23 38.29 38.51 412,991 +0.33(+0.86%)
Jul 14, 2015 37.66 38.26 37.44 38.18 317,753 +0.86(+2.30%)
Jul 13, 2015 36.97 37.50 36.80 37.32 304,076 +1.23(+3.41%)
Jul 10, 2015 35.85 36.13 35.43 36.09 132,914 +0.93(+2.65%)
Jul 09, 2015 35.00 35.44 34.85 35.16 123,517 +0.67(+1.94%)
Jul 08, 2015 35.28 35.28 34.40 34.49 239,310 -1.11(-3.12%)
Jul 07, 2015 35.70 35.95 34.80 35.60 138,198 +0.09(+0.25%)
Jul 06, 2015 34.56 35.84 34.50 35.51 184,846 +0.43(+1.23%)
Jul 02, 2015 35.53 35.08 35.08 35.08 88,000 -0.20(-0.57%)
Jul 01, 2015 36.24 37.96 35.01 35.28 159,326 -0.25(-0.70%)
Jun 30, 2015 34.80 35.57 34.52 35.53 270,593 +1.26(+3.68%)
Jun 29, 2015 34.50 35.10 34.16 34.27 158,666 -0.90(-2.56%)
Jun 26, 2015 35.29 35.69 34.66 35.17 141,555 -0.34(-0.96%)
Jun 25, 2015 35.99 36.01 35.10 35.51 243,465 -0.31(-0.87%)
Jun 24, 2015 36.63 36.72 35.61 35.82 158,456 -0.69(-1.89%)
Jun 23, 2015 37.00 37.05 36.25 36.51 232,496 -0.06(-0.16%)
Jun 22, 2015 36.21 36.60 35.78 36.57 235,586 +0.80(+2.24%)
Jun 19, 2015 36.06 36.10 35.45 35.77 152,287 +0.00(+0.00%)
Jun 18, 2015 35.02 35.91 35.00 35.77 193,952 +0.90(+2.58%)
Jun 17, 2015 34.83 35.23 34.75 34.87 155,155 +0.31(+0.90%)
Jun 16, 2015 34.43 34.77 34.26 34.56 48,940 +0.12(+0.35%)
Jun 15, 2015 34.23 34.44 33.87 34.44 55,393 +0.03(+0.09%)
Jun 12, 2015 34.66 34.68 34.25 34.41 81,119 -0.34(-0.98%)
Jun 11, 2015 34.65 34.80 34.31 34.75 119,438 +0.25(+0.72%)
Jun 10, 2015 33.98 34.53 33.80 34.50 55,481 +0.38(+1.11%)
Jun 09, 2015 34.63 34.67 33.66 34.12 121,851 -0.50(-1.44%)
Jun 08, 2015 34.91 35.02 34.40 34.62 109,864 -0.06(-0.17%)
Jun 05, 2015 34.11 34.72 33.70 34.68 96,246 +0.72(+2.12%)
Jun 04, 2015 34.36 34.41 33.60 33.96 80,228 -0.32(-0.93%)
Jun 03, 2015 34.10 34.44 33.80 34.28 78,842 +0.34(+1.00%)
Jun 02, 2015 33.62 34.26 33.35 33.94 91,175 +0.10(+0.30%)
Jun 01, 2015 34.37 34.50 33.33 33.84 103,536 -0.06(-0.18%)
May 29, 2015 33.85 34.23 33.59 33.90 88,611 +0.16(+0.47%)
May 28, 2015 33.75 33.79 33.05 33.74 71,894 +0.05(+0.15%)
May 27, 2015 33.28 33.70 33.10 33.69 62,422 +0.57(+1.72%)
May 26, 2015 32.96 33.25 32.72 33.12 80,615 -0.04(-0.12%)
May 22, 2015 33.10 33.16 33.16 33.16 67,000 +0.23(+0.70%)
May 21, 2015 34.69 34.69 32.70 32.93 67,448 +0.10(+0.30%)
May 20, 2015 32.44 32.98 32.19 32.83 108,988 +0.16(+0.49%)
May 19, 2015 32.70 32.72 32.27 32.67 62,157 +0.24(+0.74%)
May 18, 2015 31.87 32.50 31.80 32.43 54,701 +0.61(+1.92%)
May 15, 2015 31.96 31.96 31.50 31.82 22,503 +0.05(+0.16%)
May 14, 2015 31.51 31.94 30.94 31.77 55,127 +0.25(+0.79%)
May 13, 2015 31.76 31.80 31.21 31.52 41,337 -0.09(-0.28%)
May 12, 2015 31.10 31.74 30.75 31.61 76,045 +0.21(+0.67%)
May 11, 2015 31.29 31.55 31.17 31.40 44,703 +0.26(+0.83%)
May 08, 2015 30.60 31.47 30.60 31.14 128,402 +0.72(+2.37%)
May 07, 2015 30.42 30.48 29.74 30.42 48,474 +0.46(+1.54%)
May 06, 2015 29.90 30.27 29.56 29.96 93,341 +1.43(+5.01%)
May 05, 2015 29.07 29.10 28.39 28.53 72,067 -0.86(-2.93%)
May 04, 2015 29.63 29.95 29.23 29.39 31,939 +0.11(+0.38%)
May 01, 2015 28.56 29.28 28.56 29.28 47,670 +1.00(+3.54%)
Apr 30, 2015 29.51 29.60 27.95 28.28 132,177 -1.44(-4.85%)
Apr 29, 2015 30.06 30.32 29.36 29.72 48,737 -0.20(-0.67%)
Apr 28, 2015 30.13 30.74 29.02 29.92 93,592 -0.30(-0.99%)
Apr 27, 2015 32.70 32.70 30.14 30.22 192,599 -2.21(-6.81%)
Apr 24, 2015 33.00 33.00 32.42 32.43 70,580 -0.37(-1.13%)
Apr 23, 2015 32.09 32.81 32.09 32.80 45,878 +0.53(+1.64%)
Apr 22, 2015 32.51 32.64 32.01 32.27 45,961 -0.11(-0.34%)
Apr 21, 2015 32.35 32.55 32.10 32.38 70,731 +0.31(+0.97%)
Apr 20, 2015 32.45 32.45 31.58 32.07 45,176 +0.05(+0.16%)
Apr 17, 2015 32.48 32.48 31.64 32.02 91,091 -0.52(-1.60%)
Apr 16, 2015 32.40 32.60 32.23 32.54 85,670 +0.17(+0.53%)
Apr 15, 2015 32.32 32.50 31.95 32.37 77,482 +0.40(+1.25%)
Apr 14, 2015 32.01 32.17 31.61 31.97 68,763 -0.03(-0.09%)
Apr 13, 2015 31.48 32.34 31.48 32.00 65,110 +0.43(+1.36%)
Apr 10, 2015 30.99 31.62 30.99 31.57 46,670 +0.60(+1.94%)
Apr 09, 2015 31.09 31.33 30.48 30.97 43,824 -0.04(-0.13%)
Apr 08, 2015 30.30 31.13 30.30 31.01 61,368 +0.88(+2.91%)
Apr 07, 2015 29.94 30.65 29.94 30.13 65,426 +0.32(+1.08%)
Apr 06, 2015 29.71 30.11 29.65 29.81 47,121 -0.10(-0.32%)
Apr 02, 2015 30.44 29.91 29.91 29.91 49,700 -0.26(-0.87%)
Apr 01, 2015 30.10 30.19 29.28 30.17 46,436 +0.30(+1.00%)
Mar 31, 2015 30.11 30.30 29.78 29.87 43,285 -0.25(-0.82%)
Mar 30, 2015 29.63 30.19 29.54 30.12 65,019 +0.91(+3.11%)
Mar 27, 2015 28.45 29.27 28.45 29.21 52,790 +0.83(+2.92%)
Mar 26, 2015 27.99 28.86 27.62 28.38 143,454 +0.06(+0.21%)
Mar 25, 2015 30.13 30.13 28.27 28.32 172,265 -1.81(-6.01%)
Mar 24, 2015 30.51 30.84 30.12 30.13 86,584 -0.23(-0.76%)
Mar 23, 2015 31.25 31.25 30.15 30.36 164,914 -0.68(-2.19%)
Mar 20, 2015 32.81 32.81 30.94 31.04 203,541 -0.89(-2.79%)
Mar 19, 2015 31.32 32.51 31.13 31.93 168,058 +0.82(+2.64%)
Mar 18, 2015 31.04 31.37 30.76 31.11 121,245 -0.01(-0.03%)
Mar 17, 2015 30.95 31.15 30.61 31.12 82,140 +0.24(+0.78%)
Mar 16, 2015 30.77 30.91 30.48 30.88 102,437 +0.47(+1.55%)
Mar 13, 2015 30.25 30.71 30.11 30.41 62,566 +0.13(+0.43%)
Mar 12, 2015 30.49 30.49 29.98 30.28 61,049 -0.12(-0.39%)
Mar 11, 2015 30.19 30.53 29.84 30.40 88,810 +0.32(+1.06%)
Mar 10, 2015 29.90 30.34 29.01 30.08 87,659 +0.23(+0.77%)
Mar 09, 2015 29.85 30.60 29.40 29.85 67,307 -0.01(-0.03%)
Mar 06, 2015 30.30 30.30 29.55 29.86 121,152 -0.22(-0.73%)
Mar 05, 2015 29.90 30.30 29.60 30.08 107,850 +0.49(+1.66%)
Mar 04, 2015 28.89 29.73 29.14 29.59 80,810 +0.45(+1.54%)
Mar 03, 2015 29.62 29.62 28.60 29.14 77,257 -0.21(-0.72%)
Mar 02, 2015 29.05 29.39 29.00 29.35 76,810 +0.14(+0.48%)
Feb 27, 2015 29.98 29.99 29.05 29.21 170,838 -0.29(-0.98%)
Feb 26, 2015 29.69 29.69 28.75 29.50 183,527 +0.29(+1.00%)
Feb 25, 2015 29.25 29.31 28.58 29.21 45,501 +0.50(+1.74%)
Feb 24, 2015 29.20 29.32 28.38 28.71 71,774 -0.38(-1.31%)
Feb 23, 2015 29.30 29.54 28.85 29.09 109,192 +0.41(+1.43%)
Feb 20, 2015 28.70 28.76 28.42 28.68 26,078 +0.24(+0.84%)
Feb 19, 2015 28.70 28.70 28.00 28.44 34,568 +0.28(+1.00%)
Feb 18, 2015 28.00 28.17 27.66 28.16 32,987 +0.25(+0.89%)
Feb 17, 2015 27.30 27.93 27.30 27.91 34,736 +0.63(+2.31%)
Feb 13, 2015 27.20 27.28 27.28 27.28 9,500 +0.14(+0.50%)
Feb 12, 2015 27.41 27.41 26.21 27.14 10,947 +0.36(+1.35%)
Feb 11, 2015 27.00 27.28 26.66 26.78 17,531 -0.13(-0.47%)
Feb 10, 2015 26.03 26.91 26.03 26.91 5,032 +0.47(+1.78%)
Feb 09, 2015 26.92 26.92 26.27 26.44 11,189 -0.03(-0.11%)
Feb 06, 2015 27.00 27.00 26.39 26.47 13,867 -0.23(-0.86%)
Feb 05, 2015 26.08 26.70 26.08 26.70 14,150 +0.84(+3.25%)
Feb 04, 2015 26.31 26.31 25.35 25.86 19,756 -0.45(-1.71%)
Feb 03, 2015 26.60 26.60 25.58 26.31 22,616 -0.05(-0.19%)
Feb 02, 2015 26.50 26.82 26.14 26.36 33,358 -0.44(-1.64%)
Jan 30, 2015 27.41 27.27 26.76 26.80 16,732 -0.47(-1.72%)
Jan 29, 2015 27.50 27.50 26.59 27.27 13,732 +0.37(+1.38%)
Jan 28, 2015 28.05 28.05 26.88 26.90 27,749 -0.70(-2.53%)
Jan 27, 2015 27.35 27.83 27.18 27.60 25,215 +0.11(+0.40%)
Jan 26, 2015 27.35 27.49 26.85 27.49 34,428 +0.60(+2.23%)
Jan 23, 2015 26.29 26.95 26.29 26.89 20,132 +0.31(+1.17%)
Jan 22, 2015 26.86 26.86 25.57 26.58 46,663 +0.18(+0.68%)
Jan 21, 2015 27.35 27.35 26.25 26.40 35,118 -0.49(-1.82%)
Jan 20, 2015 27.39 27.39 26.07 26.89 49,150 +0.22(+0.82%)
Jan 16, 2015 25.66 26.69 25.66 26.67 41,262 +0.92(+3.57%)
Jan 15, 2015 27.05 27.05 25.75 25.75 42,807 -1.02(-3.81%)
Jan 14, 2015 26.54 26.81 26.18 26.77 21,707 +0.23(+0.87%)
Jan 13, 2015 26.96 27.13 26.16 26.54 71,222 -0.08(-0.29%)
Jan 12, 2015 27.25 27.25 26.45 26.62 65,909 +0.05(+0.18%)
Jan 09, 2015 26.54 26.77 26.20 26.57 48,848 +0.12(+0.45%)
Jan 08, 2015 26.60 26.60 26.05 26.45 50,200 +0.71(+2.76%)
Jan 07, 2015 25.72 25.75 25.12 25.74 59,006 +1.01(+4.08%)
Jan 06, 2015 25.15 25.45 24.31 24.73 34,941 -0.43(-1.71%)
Jan 05, 2015 25.15 25.54 24.96 25.16 55,404 +0.04(+0.15%)
Jan 02, 2015 25.25 25.50 24.70 25.12 26,746 +0.28(+1.14%)
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.