Alps Medical Breakthroughs ETF (NY: SBIO )

40.43 USD -2.16 (-5.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 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%)
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.