Alps Medical Breakthroughs ETF (NY: SBIO )

30.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.22 22.42 21.13 22.41 45,571 +0.97(+4.55%)
Jan 30, 2017 21.80 21.80 21.21 21.44 38,510 -0.44(-2.01%)
Jan 27, 2017 21.66 21.89 21.62 21.88 32,080 +0.11(+0.53%)
Jan 26, 2017 21.97 22.07 21.70 21.76 31,081 -0.23(-1.04%)
Jan 25, 2017 21.97 22.06 21.79 21.99 28,145 +0.18(+0.85%)
Jan 24, 2017 21.80 21.88 21.32 21.81 63,682 -0.04(-0.19%)
Jan 23, 2017 22.02 22.20 21.73 21.85 62,993 -0.32(-1.42%)
Jan 20, 2017 22.25 22.25 22.03 22.16 19,370 -0.11(-0.47%)
Jan 19, 2017 22.57 22.57 22.21 22.27 41,372 -0.31(-1.35%)
Jan 18, 2017 22.34 22.61 22.19 22.57 28,826 +0.28(+1.24%)
Jan 17, 2017 22.70 22.70 22.22 22.30 46,927 -0.69(-3.01%)
Jan 13, 2017 22.99 22.99 22.99 0 +0.08(+0.36%)
Jan 12, 2017 22.35 23.04 22.34 22.91 60,138 +0.30(+1.31%)
Jan 11, 2017 23.41 23.60 22.33 22.61 56,984 -0.89(-3.78%)
Jan 10, 2017 23.60 23.60 23.05 23.50 26,199 +0.03(+0.12%)
Jan 09, 2017 23.48 23.60 23.28 23.47 29,116 +0.08(+0.33%)
Jan 06, 2017 23.30 23.54 23.27 23.40 25,689 +0.25(+1.07%)
Jan 05, 2017 23.23 23.30 22.85 23.15 23,823 -0.01(-0.04%)
Jan 04, 2017 22.08 23.20 22.08 23.16 117,841 +1.03(+4.66%)
Jan 03, 2017 22.15 22.34 21.77 22.13 30,543 +0.23(+1.05%)
Dec 30, 2016 21.90 21.90 21.90 0 +0.01(+0.04%)
Dec 29, 2016 21.95 22.13 21.80 21.89 83,519 -0.11(-0.52%)
Dec 28, 2016 22.38 22.38 22.00 22.00 36,481 -0.37(-1.66%)
Dec 27, 2016 22.74 22.82 22.36 22.37 80,931 -0.21(-0.93%)
Dec 23, 2016 22.58 22.58 22.58 0 +0.90(+4.14%)
Dec 22, 2016 22.09 22.14 21.57 21.69 77,059 -0.43(-1.94%)
Dec 21, 2016 22.48 22.57 22.12 22.12 37,288 -0.48(-2.11%)
Dec 20, 2016 22.54 22.77 22.46 22.59 67,429 +0.20(+0.90%)
Dec 19, 2016 22.57 22.88 22.16 22.39 56,006 -0.22(-0.97%)
Dec 16, 2016 22.62 22.90 22.52 22.61 85,562 +0.11(+0.51%)
Dec 15, 2016 22.05 22.52 21.89 22.50 43,910 +0.43(+1.95%)
Dec 14, 2016 22.02 22.34 21.82 22.07 47,910 -0.12(-0.56%)
Dec 13, 2016 22.17 22.47 22.13 22.19 65,698 +0.04(+0.17%)
Dec 12, 2016 22.37 22.45 21.97 22.15 51,301 -0.51(-2.23%)
Dec 09, 2016 22.93 23.25 22.64 22.66 84,214 -0.05(-0.21%)
Dec 08, 2016 22.54 22.72 22.12 22.71 154,556 -0.02(-0.08%)
Dec 07, 2016 23.16 23.50 22.35 22.73 102,178 -1.00(-4.23%)
Dec 06, 2016 23.41 23.74 23.05 23.73 35,178 +0.35(+1.51%)
Dec 05, 2016 22.99 23.54 22.99 23.38 29,617 +0.54(+2.38%)
Dec 02, 2016 22.39 23.06 22.27 22.83 31,334 +0.32(+1.40%)
Dec 01, 2016 23.12 23.24 22.46 22.52 51,806 -0.55(-2.40%)
Nov 30, 2016 23.74 23.77 22.98 23.07 30,662 -0.70(-2.93%)
Nov 29, 2016 23.63 23.91 23.30 23.77 32,793 +0.05(+0.20%)
Nov 28, 2016 24.51 24.51 23.69 23.72 52,816 -0.84(-3.42%)
Nov 25, 2016 24.27 24.58 24.08 24.56 40,151 +0.19(+0.78%)
Nov 23, 2016 24.37 24.37 24.37 0 +0.40(+1.67%)
Nov 22, 2016 24.62 24.70 23.88 23.97 75,655 -0.67(-2.71%)
Nov 21, 2016 24.42 24.73 23.88 24.64 179,473 +0.03(+0.12%)
Nov 18, 2016 24.88 24.88 24.45 24.61 41,829 -0.24(-0.96%)
Nov 17, 2016 24.60 25.00 24.27 24.85 42,458 +0.29(+1.17%)
Nov 16, 2016 25.05 25.28 24.52 24.56 47,299 -0.68(-2.69%)
Nov 15, 2016 25.36 25.37 24.77 25.24 71,685 -0.12(-0.49%)
Nov 14, 2016 25.48 25.48 24.58 25.36 101,036 +0.76(+3.11%)
Nov 11, 2016 24.00 24.64 23.81 24.60 88,275 +0.54(+2.22%)
Nov 10, 2016 23.76 24.35 23.29 24.06 219,457 +0.86(+3.70%)
Nov 09, 2016 21.75 23.29 21.73 23.20 164,834 +2.31(+11.06%)
Nov 08, 2016 20.31 21.16 20.08 20.89 98,459 +0.12(+0.60%)
Nov 07, 2016 20.04 20.80 20.04 20.77 52,675 +1.03(+5.23%)
Nov 04, 2016 19.02 19.92 19.01 19.74 182,582 +0.66(+3.46%)
Nov 03, 2016 20.38 20.54 19.05 19.08 144,820 -1.46(-7.12%)
Nov 02, 2016 20.86 20.99 20.54 20.54 47,873 -0.54(-2.54%)
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.