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 (%)
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.