Alps Medical Breakthroughs ETF (NY: SBIO )

42.90 USD -1.30 (-2.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 34.99 34.99 34.50 34.89 26,038 -0.13(-0.37%)
Oct 30, 2019 34.85 35.05 34.52 35.02 36,866 +0.23(+0.66%)
Oct 29, 2019 34.74 34.89 34.50 34.79 23,399 +0.14(+0.40%)
Oct 28, 2019 34.24 34.79 34.20 34.65 31,650 +0.53(+1.55%)
Oct 25, 2019 33.58 34.19 33.50 34.12 21,000 +0.58(+1.73%)
Oct 24, 2019 33.66 33.68 33.43 33.54 24,235 +0.03(+0.09%)
Oct 23, 2019 33.75 33.97 33.45 33.51 33,766 -0.24(-0.71%)
Oct 22, 2019 33.82 34.16 33.67 33.75 34,057 +0.20(+0.60%)
Oct 21, 2019 33.10 33.65 33.00 33.55 16,767 +0.69(+2.10%)
Oct 18, 2019 33.47 33.54 32.58 32.86 30,700 -0.64(-1.91%)
Oct 17, 2019 33.12 33.54 33.10 33.50 46,021 +0.49(+1.48%)
Oct 16, 2019 32.83 33.12 32.80 33.01 41,785 +0.34(+1.04%)
Oct 15, 2019 31.94 32.73 31.93 32.67 23,389 +0.89(+2.80%)
Oct 14, 2019 31.95 32.12 31.71 31.78 8,277 -0.17(-0.53%)
Oct 11, 2019 31.77 32.23 31.77 31.95 32,200 +0.42(+1.33%)
Oct 10, 2019 31.16 31.70 31.12 31.53 39,306 +0.67(+2.18%)
Oct 09, 2019 31.18 31.25 30.85 30.86 14,783 -0.09(-0.30%)
Oct 08, 2019 31.39 31.39 30.85 30.95 41,860 -0.75(-2.37%)
Oct 07, 2019 31.81 32.17 31.64 31.70 15,914 -0.19(-0.60%)
Oct 04, 2019 31.87 32.02 31.28 31.89 31,900 +0.13(+0.41%)
Oct 03, 2019 31.19 31.79 31.00 31.76 22,201 +0.61(+1.96%)
Oct 02, 2019 30.52 31.26 30.14 31.15 98,855 +0.37(+1.20%)
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.