Alps Medical Breakthroughs ETF (NY: SBIO )

35.77 +0.17 (+0.48%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 35.60 36.15 35.52 36.08 65,176 +0.97(+2.75%)
Mar 28, 2019 34.69 35.13 34.69 35.11 17,159 +0.43(+1.24%)
Mar 27, 2019 35.40 35.40 34.41 34.69 26,130 -0.76(-2.14%)
Mar 26, 2019 35.13 35.48 35.02 35.44 22,400 +0.57(+1.63%)
Mar 25, 2019 34.79 35.10 34.36 34.88 36,189 +0.05(+0.14%)
Mar 22, 2019 36.31 36.31 34.82 34.83 49,233 -1.69(-4.62%)
Mar 21, 2019 35.57 36.52 35.57 36.51 20,155 +0.70(+1.95%)
Mar 20, 2019 36.08 36.32 35.44 35.81 37,877 -0.33(-0.91%)
Mar 19, 2019 36.30 36.35 36.01 36.14 30,667 -0.07(-0.19%)
Mar 18, 2019 35.87 36.50 35.80 36.21 43,047 +0.39(+1.09%)
Mar 15, 2019 35.73 35.98 35.70 35.82 26,070 +0.23(+0.64%)
Mar 14, 2019 35.95 36.02 35.49 35.59 48,445 -0.36(-1.00%)
Mar 13, 2019 35.52 35.95 35.28 35.95 45,807 +0.53(+1.49%)
Mar 12, 2019 35.18 35.77 35.03 35.42 61,121 +0.33(+0.94%)
Mar 11, 2019 34.22 35.09 34.17 35.09 43,738 +1.00(+2.92%)
Mar 08, 2019 33.78 34.11 33.71 34.10 33,089 -0.06(-0.18%)
Mar 07, 2019 33.99 34.51 33.57 34.16 50,883 +0.13(+0.38%)
Mar 06, 2019 35.70 35.70 34.02 34.03 40,550 -1.74(-4.85%)
Mar 05, 2019 35.89 36.44 35.76 35.76 29,799 -0.23(-0.64%)
Mar 04, 2019 36.26 36.55 35.20 35.99 58,580 +0.69(+1.95%)
Mar 01, 2019 34.72 35.32 34.56 35.30 72,796 +0.92(+2.67%)
Feb 28, 2019 34.86 35.01 34.02 34.39 24,814 -0.50(-1.43%)
Feb 27, 2019 34.51 35.01 34.36 34.89 33,837 +0.31(+0.89%)
Feb 26, 2019 34.75 34.90 34.53 34.58 22,610 -0.28(-0.80%)
Feb 25, 2019 34.56 34.88 34.41 34.86 49,144 +1.14(+3.37%)
Feb 22, 2019 33.15 33.72 33.09 33.72 29,078 +0.74(+2.24%)
Feb 21, 2019 33.33 33.33 32.75 32.98 34,368 -0.45(-1.34%)
Feb 20, 2019 33.67 33.67 32.99 33.43 31,492 -0.12(-0.36%)
Feb 19, 2019 33.85 34.01 33.38 33.55 36,857 -0.28(-0.83%)
Feb 15, 2019 33.36 33.85 33.22 33.83 37,401 +0.67(+2.02%)
Feb 14, 2019 32.81 33.18 32.75 33.16 29,639 +0.24(+0.73%)
Feb 13, 2019 33.13 33.29 32.88 32.92 25,563 -0.13(-0.39%)
Feb 12, 2019 32.89 33.11 32.76 33.05 27,528 +0.40(+1.22%)
Feb 11, 2019 32.55 32.71 32.32 32.65 36,383 +0.16(+0.49%)
Feb 08, 2019 31.91 32.52 31.91 32.49 24,466 +0.40(+1.24%)
Feb 07, 2019 32.62 32.75 31.95 32.09 30,849 -0.64(-1.95%)
Feb 06, 2019 32.50 32.77 32.27 32.73 31,566 +0.45(+1.39%)
Feb 05, 2019 32.21 32.71 32.11 32.28 43,120 +0.08(+0.25%)
Feb 04, 2019 31.97 32.20 31.76 32.20 27,408 +0.23(+0.72%)
Feb 01, 2019 32.02 32.03 31.68 31.97 174,772 +0.01(+0.03%)
Jan 31, 2019 31.55 32.01 31.45 31.96 33,131 +0.41(+1.30%)
Jan 30, 2019 31.00 31.55 30.67 31.55 30,340 +0.63(+2.03%)
Jan 29, 2019 30.88 31.00 30.67 30.93 25,744 +0.06(+0.19%)
Jan 28, 2019 31.40 31.40 30.77 30.87 43,664 -0.92(-2.89%)
Jan 25, 2019 31.49 31.82 31.19 31.78 44,821 +0.61(+1.95%)
Jan 24, 2019 30.92 31.21 30.79 31.18 23,844 +0.14(+0.45%)
Jan 23, 2019 31.68 31.73 30.66 31.04 150,960 -0.45(-1.43%)
Jan 22, 2019 32.10 32.10 31.28 31.48 72,501 -0.77(-2.38%)
Jan 18, 2019 32.46 32.46 31.84 32.25 90,946 -0.18(-0.55%)
Jan 17, 2019 31.93 32.64 31.93 32.43 30,091 +0.26(+0.81%)
Jan 16, 2019 32.50 33.01 32.11 32.17 46,034 -0.34(-1.04%)
Jan 15, 2019 31.99 32.51 31.86 32.51 31,517 +0.76(+2.39%)
Jan 14, 2019 31.96 32.17 31.31 31.75 22,134 -0.56(-1.73%)
Jan 11, 2019 32.25 32.46 32.21 32.31 25,268 -0.18(-0.55%)
Jan 10, 2019 31.91 32.53 31.42 32.49 35,600 +0.43(+1.34%)
Jan 09, 2019 32.22 32.40 31.82 32.06 35,930 +0.11(+0.34%)
Jan 08, 2019 31.84 32.08 31.20 31.95 70,630 +0.40(+1.26%)
Jan 07, 2019 30.17 31.59 30.17 31.55 60,916 +2.43(+8.36%)
Jan 04, 2019 27.98 29.16 27.98 29.12 27,875 +1.53(+5.53%)
Jan 03, 2019 28.70 28.70 27.60 27.60 72,547 -0.99(-3.45%)
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.