Alps Medical Breakthroughs ETF (NY: SBIO )

45.72 USD -0.57 (-1.23%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 21.77 21.77 21.00 21.00 42,231 -0.73(-3.36%)
Feb 26, 2016 21.52 21.83 21.33 21.73 156,366 +0.31(+1.45%)
Feb 25, 2016 21.70 21.97 21.24 21.42 20,931 -0.20(-0.93%)
Feb 24, 2016 21.14 21.68 20.64 21.62 56,993 +0.17(+0.79%)
Feb 23, 2016 22.29 22.31 21.44 21.45 28,509 -1.02(-4.54%)
Feb 22, 2016 22.68 22.82 22.33 22.47 37,395 +0.11(+0.49%)
Feb 19, 2016 21.81 22.36 21.50 22.36 38,010 +0.47(+2.15%)
Feb 18, 2016 23.65 23.65 21.89 21.89 87,062 -0.82(-3.61%)
Feb 17, 2016 22.06 22.76 21.65 22.71 113,034 +1.16(+5.38%)
Feb 16, 2016 21.19 21.57 21.02 21.55 60,895 +0.80(+3.86%)
Feb 12, 2016 20.22 20.75 20.75 20.75 42,400 +0.74(+3.70%)
Feb 11, 2016 19.73 20.17 19.50 20.01 102,756 -0.11(-0.55%)
Feb 10, 2016 20.16 20.92 20.03 20.12 25,588 +0.07(+0.35%)
Feb 09, 2016 19.41 20.51 19.18 20.05 95,350 +0.07(+0.35%)
Feb 08, 2016 20.90 20.90 19.71 19.98 159,913 -1.46(-6.81%)
Feb 05, 2016 22.32 22.32 21.30 21.44 48,404 -0.99(-4.41%)
Feb 04, 2016 21.94 23.13 21.90 22.43 35,874 +0.21(+0.95%)
Feb 03, 2016 22.20 22.28 21.10 22.22 73,223 +0.11(+0.50%)
Feb 02, 2016 22.79 22.79 21.89 22.11 61,366 -0.98(-4.24%)
Feb 01, 2016 22.58 23.27 22.17 23.09 64,814 +0.27(+1.18%)
Jan 29, 2016 22.36 23.08 21.91 22.82 109,939 +0.36(+1.60%)
Jan 28, 2016 23.63 23.63 22.19 22.46 153,139 -0.93(-3.98%)
Jan 27, 2016 24.76 24.76 23.26 23.39 63,720 -1.27(-5.15%)
Jan 26, 2016 25.09 25.09 24.03 24.66 40,178 -0.36(-1.44%)
Jan 25, 2016 25.16 25.74 24.95 25.02 39,208 -0.50(-1.96%)
Jan 22, 2016 25.33 25.70 24.99 25.52 41,669 +0.76(+3.07%)
Jan 21, 2016 25.30 25.83 24.74 24.76 31,749 -0.65(-2.56%)
Jan 20, 2016 23.45 25.89 23.13 25.41 200,851 +1.13(+4.65%)
Jan 19, 2016 25.43 25.57 23.86 24.28 188,668 -0.89(-3.54%)
Jan 15, 2016 24.54 25.17 25.17 25.17 75,800 -0.45(-1.76%)
Jan 14, 2016 24.76 25.92 23.71 25.62 216,694 +0.96(+3.89%)
Jan 13, 2016 26.59 26.70 24.61 24.66 112,730 -1.77(-6.70%)
Jan 12, 2016 26.12 27.00 25.45 26.43 101,256 +0.67(+2.60%)
Jan 11, 2016 27.46 27.46 25.14 25.76 449,751 -1.55(-5.68%)
Jan 08, 2016 28.31 28.60 27.26 27.31 100,104 -0.65(-2.32%)
Jan 07, 2016 28.37 28.58 27.82 27.96 197,233 -1.21(-4.15%)
Jan 06, 2016 30.08 30.25 28.90 29.17 131,725 -1.40(-4.58%)
Jan 05, 2016 30.68 30.92 30.28 30.57 184,927 -0.07(-0.23%)
Jan 04, 2016 31.05 31.14 30.42 30.64 57,674 -1.12(-3.53%)
Dec 31, 2015 31.81 31.76 31.76 31.76 56,800 -0.19(-0.59%)
Dec 30, 2015 32.06 32.33 31.90 31.95 57,494 -0.24(-0.74%)
Dec 29, 2015 31.68 32.20 31.67 32.19 53,606 +0.77(+2.45%)
Dec 28, 2015 31.50 31.56 31.00 31.42 55,340 -0.62(-1.94%)
Dec 24, 2015 31.95 32.04 32.04 32.04 28,100 +0.04(+0.13%)
Dec 23, 2015 31.62 32.08 31.48 32.00 65,359 +0.66(+2.10%)
Dec 22, 2015 31.67 31.70 30.96 31.34 33,620 -0.21(-0.67%)
Dec 21, 2015 31.58 31.64 31.22 31.55 32,815 +0.23(+0.73%)
Dec 18, 2015 31.33 31.92 31.00 31.32 39,099 -0.11(-0.35%)
Dec 17, 2015 32.10 32.25 31.31 31.43 49,065 -0.53(-1.66%)
Dec 16, 2015 31.27 32.00 31.11 31.96 77,188 +0.95(+3.06%)
Dec 15, 2015 30.44 31.09 30.14 31.01 46,801 +0.92(+3.06%)
Dec 14, 2015 30.24 30.52 29.66 30.09 53,459 -0.20(-0.66%)
Dec 11, 2015 30.58 30.98 30.21 30.29 50,060 -0.86(-2.76%)
Dec 10, 2015 30.61 31.19 30.48 31.15 79,656 +0.51(+1.66%)
Dec 09, 2015 31.19 31.26 30.43 30.64 32,709 -0.72(-2.30%)
Dec 08, 2015 30.41 31.50 30.27 31.36 46,084 +0.71(+2.32%)
Dec 07, 2015 31.54 31.66 30.63 30.65 73,063 -1.01(-3.19%)
Dec 04, 2015 31.05 31.67 30.85 31.66 39,643 +0.60(+1.94%)
Dec 03, 2015 32.27 32.27 30.76 31.06 45,079 -0.81(-2.54%)
Dec 02, 2015 32.02 32.39 31.82 31.87 61,229 -0.24(-0.75%)
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.