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 (%)
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%)
Nov 01, 2016 20.92 21.19 20.54 21.07 73,790 +0.22(+1.05%)
Oct 31, 2016 21.26 21.26 20.85 20.85 39,475 -0.37(-1.76%)
Oct 28, 2016 21.15 21.54 20.94 21.23 139,033 -0.27(-1.24%)
Oct 27, 2016 22.08 22.27 21.49 21.49 39,149 -0.43(-1.96%)
Oct 26, 2016 22.17 22.40 21.79 21.92 144,934 -0.27(-1.20%)
Oct 25, 2016 22.35 22.54 22.15 22.19 19,261 -0.09(-0.39%)
Oct 24, 2016 22.59 22.65 22.28 22.28 33,212 -0.32(-1.40%)
Oct 21, 2016 22.60 22.82 22.45 22.59 32,808 -0.05(-0.21%)
Oct 20, 2016 22.18 22.68 22.18 22.64 23,097 +0.41(+1.85%)
Oct 19, 2016 22.38 22.44 22.23 22.23 18,250 -0.40(-1.76%)
Oct 18, 2016 22.59 22.84 22.49 22.63 59,237 +0.41(+1.83%)
Oct 17, 2016 22.47 22.47 21.97 22.22 40,391 -0.24(-1.06%)
Oct 14, 2016 23.32 23.32 22.46 22.46 33,273 -0.65(-2.81%)
Oct 13, 2016 22.79 23.33 22.51 23.11 85,743 +0.03(+0.12%)
Oct 12, 2016 24.04 24.11 23.02 23.08 41,179 -0.98(-4.09%)
Oct 11, 2016 24.58 24.73 23.84 24.06 54,155 -0.77(-3.12%)
Oct 10, 2016 24.46 24.90 24.46 24.84 22,440 +0.57(+2.36%)
Oct 07, 2016 24.52 24.57 24.03 24.27 30,040 -0.22(-0.90%)
Oct 06, 2016 24.81 24.81 24.36 24.48 46,911 -0.62(-2.47%)
Oct 05, 2016 24.72 25.32 24.70 25.11 44,826 +0.46(+1.86%)
Oct 04, 2016 24.84 25.05 24.57 24.65 20,241 -0.16(-0.66%)
Oct 03, 2016 24.81 24.89 24.52 24.81 21,402 -0.12(-0.50%)
Sep 30, 2016 24.70 25.07 24.36 24.93 49,565 +0.31(+1.24%)
Sep 29, 2016 25.56 25.56 24.59 24.63 58,565 -1.00(-3.91%)
Sep 28, 2016 26.18 26.18 25.32 25.63 27,839 -0.48(-1.83%)
Sep 27, 2016 25.65 26.12 25.62 26.11 23,759 +0.53(+2.05%)
Sep 26, 2016 25.81 25.92 25.54 25.58 27,529 -0.51(-1.94%)
Sep 23, 2016 25.98 26.38 25.98 26.09 41,682 +0.09(+0.33%)
Sep 22, 2016 25.99 26.11 25.79 26.00 90,310 +0.06(+0.22%)
Sep 21, 2016 25.94 26.09 25.22 25.95 57,525 +0.20(+0.78%)
Sep 20, 2016 25.54 25.86 25.51 25.75 46,781 +0.49(+1.93%)
Sep 19, 2016 25.32 25.62 24.86 25.26 79,430 +0.02(+0.09%)
Sep 16, 2016 24.50 25.27 24.50 25.23 63,083 +0.57(+2.30%)
Sep 15, 2016 24.17 24.77 24.07 24.67 48,709 +0.58(+2.42%)
Sep 14, 2016 23.73 24.31 23.73 24.08 57,524 +0.53(+2.23%)
Sep 13, 2016 23.67 23.80 23.14 23.56 59,393 -0.37(-1.56%)
Sep 12, 2016 22.50 23.93 22.50 23.93 63,537 +0.91(+3.94%)
Sep 09, 2016 23.72 23.89 23.02 23.02 47,684 -1.03(-4.29%)
Sep 08, 2016 23.78 24.07 23.59 24.05 56,858 +0.28(+1.19%)
Sep 07, 2016 23.47 23.88 23.47 23.77 36,048 +0.30(+1.28%)
Sep 06, 2016 23.11 23.58 23.02 23.47 79,956 +0.52(+2.25%)
Sep 02, 2016 23.18 22.96 22.96 22.96 43,440 -0.14(-0.62%)
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.