Alps Medical Breakthroughs ETF (NY: SBIO )

49.03 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 51.23 51.23 51.23 19,370 -1.33(-2.53%)
Dec 30, 2020 51.96 53.06 51.96 52.56 19,370 +0.81(+1.57%)
Dec 29, 2020 52.95 53.24 51.33 51.75 35,273 -1.09(-2.06%)
Dec 28, 2020 54.58 54.58 52.84 52.84 21,354 -1.30(-2.40%)
Dec 24, 2020 54.64 55.03 53.95 54.14 7,100 -0.45(-0.82%)
Dec 23, 2020 54.78 54.78 53.72 54.59 12,493 -0.02(-0.04%)
Dec 22, 2020 53.96 55.04 53.85 54.61 23,962 +0.90(+1.68%)
Dec 21, 2020 52.70 53.73 52.44 53.71 25,579 +0.20(+0.37%)
Dec 18, 2020 53.70 54.02 53.24 53.51 23,700 -0.17(-0.32%)
Dec 17, 2020 52.87 53.70 52.70 53.68 23,053 +0.88(+1.67%)
Dec 16, 2020 53.57 53.57 52.51 52.80 20,741 -0.48(-0.90%)
Dec 15, 2020 53.56 53.56 52.30 53.28 23,959 +0.32(+0.60%)
Dec 14, 2020 52.70 54.22 52.70 52.96 54,517 +1.15(+2.23%)
Dec 11, 2020 51.76 52.39 51.48 51.80 20,600 -0.07(-0.13%)
Dec 10, 2020 50.10 51.94 50.10 51.87 29,629 +1.68(+3.36%)
Dec 09, 2020 51.61 51.77 49.56 50.19 19,125 -0.79(-1.55%)
Dec 08, 2020 49.60 51.08 49.60 50.98 23,156 +1.18(+2.37%)
Dec 07, 2020 49.56 50.60 49.22 49.80 50,230 +0.58(+1.18%)
Dec 04, 2020 48.60 49.27 48.60 49.22 22,400 +0.66(+1.36%)
Dec 03, 2020 48.33 48.81 48.33 48.56 18,646 +0.11(+0.23%)
Dec 02, 2020 48.85 48.85 48.07 48.45 30,528 -0.45(-0.92%)
Dec 01, 2020 49.50 49.50 48.78 48.90 16,099 -0.19(-0.39%)
Nov 30, 2020 48.81 49.12 47.97 49.09 25,673 +0.55(+1.13%)
Nov 27, 2020 47.66 48.61 47.66 48.54 21,100 +1.26(+2.66%)
Nov 25, 2020 47.14 47.56 47.11 47.28 19,300 +0.36(+0.77%)
Nov 24, 2020 47.20 47.48 46.77 46.92 24,147 -0.23(-0.48%)
Nov 23, 2020 47.41 47.66 46.85 47.15 38,602 -0.15(-0.31%)
Nov 20, 2020 46.43 47.35 46.41 47.29 15,300 +0.55(+1.17%)
Nov 19, 2020 46.68 47.09 46.39 46.74 15,560 +0.40(+0.87%)
Nov 18, 2020 47.63 47.75 46.28 46.34 28,613 -0.87(-1.84%)
Nov 17, 2020 46.52 47.22 46.13 47.21 15,384 +0.29(+0.62%)
Nov 16, 2020 47.54 47.54 46.50 46.92 26,057 -0.04(-0.08%)
Nov 13, 2020 47.12 47.33 46.69 46.96 20,500 +0.25(+0.53%)
Nov 12, 2020 46.98 47.52 46.50 46.71 14,168 -0.24(-0.51%)
Nov 11, 2020 47.00 47.00 46.18 46.95 16,116 +0.40(+0.86%)
Nov 10, 2020 46.18 46.58 45.48 46.55 42,097 +0.12(+0.26%)
Nov 09, 2020 49.04 49.04 46.36 46.43 30,742 +0.34(+0.74%)
Nov 06, 2020 46.79 46.80 46.00 46.09 58,200 -1.39(-2.93%)
Nov 05, 2020 48.09 48.19 46.81 47.48 58,082 +0.09(+0.19%)
Nov 04, 2020 45.49 47.79 45.00 47.39 60,313 +2.46(+5.48%)
Nov 03, 2020 44.06 45.00 43.79 44.93 39,788 +1.25(+2.86%)
Nov 02, 2020 44.04 44.09 42.56 43.68 46,625 +0.02(+0.05%)
Oct 30, 2020 43.93 44.39 43.30 43.66 56,300 -0.87(-1.96%)
Oct 29, 2020 44.03 44.69 43.45 44.53 53,878 +0.64(+1.46%)
Oct 28, 2020 44.50 44.55 43.59 43.89 73,286 -1.30(-2.88%)
Oct 27, 2020 44.61 45.25 44.01 45.19 54,827 +0.80(+1.80%)
Oct 26, 2020 44.55 45.07 43.79 44.39 114,410 -0.17(-0.38%)
Oct 23, 2020 44.50 44.59 44.00 44.56 151,700 +0.38(+0.86%)
Oct 22, 2020 43.79 44.54 43.45 44.18 559,306 +1.31(+3.06%)
Oct 21, 2020 43.86 43.86 42.77 42.87 54,249 -0.92(-2.09%)
Oct 20, 2020 44.70 44.70 43.51 43.79 93,351 -0.34(-0.77%)
Oct 19, 2020 45.36 45.36 43.97 44.12 21,034 -0.80(-1.79%)
Oct 16, 2020 44.89 45.40 44.89 44.93 14,400 +0.29(+0.65%)
Oct 15, 2020 44.18 44.73 43.81 44.64 8,324 +0.18(+0.41%)
Oct 14, 2020 45.10 45.39 44.46 44.46 11,664 -0.61(-1.36%)
Oct 13, 2020 44.59 45.20 44.50 45.07 9,392 +0.09(+0.20%)
Oct 12, 2020 44.98 45.11 44.53 44.98 12,899 +0.31(+0.69%)
Oct 09, 2020 44.50 44.67 44.31 44.67 9,700 +0.32(+0.72%)
Oct 08, 2020 44.60 44.70 44.18 44.35 12,324 +0.12(+0.27%)
Oct 07, 2020 43.77 44.41 43.33 44.23 12,467 +1.21(+2.81%)
Oct 06, 2020 43.22 43.85 42.93 43.02 14,530 -0.01(-0.02%)
Oct 05, 2020 41.23 43.05 41.23 43.03 32,892 +2.47(+6.09%)
Oct 02, 2020 40.94 41.72 40.56 40.56 12,200 -1.27(-3.04%)
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.