Alps Medical Breakthroughs ETF (NY: SBIO )

46.25 USD -1.60 (-3.34%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.46 24.58 24.10 24.47 31,379 +0.16(+0.66%)
May 30, 2017 24.78 24.93 24.21 24.31 88,298 -0.55(-2.21%)
May 26, 2017 25.20 25.39 24.80 24.86 31,503 -0.39(-1.54%)
May 25, 2017 25.36 25.47 25.20 25.25 33,330 -0.01(-0.04%)
May 24, 2017 25.34 25.41 25.00 25.26 26,594 -0.16(-0.63%)
May 23, 2017 25.32 25.49 25.11 25.42 49,923 +0.12(+0.47%)
May 22, 2017 25.30 25.45 25.08 25.30 44,490 +0.11(+0.44%)
May 19, 2017 25.72 25.79 25.19 25.19 29,329 -0.38(-1.49%)
May 18, 2017 25.33 25.63 25.17 25.57 48,080 +0.36(+1.43%)
May 17, 2017 25.89 25.93 25.19 25.21 191,595 -0.98(-3.74%)
May 16, 2017 26.05 26.20 25.95 26.19 21,116 +0.14(+0.54%)
May 15, 2017 26.00 26.21 25.92 26.05 33,175 +0.13(+0.50%)
May 12, 2017 25.76 25.97 25.59 25.92 18,670 +0.26(+1.01%)
May 11, 2017 25.51 25.82 25.32 25.66 35,391 +0.03(+0.12%)
May 10, 2017 25.75 25.80 25.17 25.63 25,158 -0.07(-0.27%)
May 09, 2017 25.27 25.71 25.27 25.70 40,218 +0.50(+1.98%)
May 08, 2017 25.85 25.90 25.12 25.20 86,552 -0.87(-3.34%)
May 05, 2017 26.20 26.20 25.77 26.07 36,478 -0.14(-0.53%)
May 04, 2017 26.25 26.33 26.07 26.21 30,241 +0.05(+0.19%)
May 03, 2017 26.40 26.75 26.01 26.16 36,974 -0.38(-1.43%)
May 02, 2017 27.05 27.25 26.31 26.54 55,975 -0.39(-1.45%)
May 01, 2017 26.78 26.95 26.66 26.93 41,668 +0.31(+1.16%)
Apr 28, 2017 26.77 26.77 26.46 26.62 47,101 -0.06(-0.22%)
Apr 27, 2017 26.78 26.78 26.55 26.68 43,570 +0.04(+0.15%)
Apr 26, 2017 26.58 26.79 26.38 26.64 95,116 +0.18(+0.68%)
Apr 25, 2017 26.37 26.60 26.05 26.46 134,833 +0.59(+2.28%)
Apr 24, 2017 25.87 25.99 25.56 25.87 179,407 +0.51(+2.01%)
Apr 21, 2017 25.56 25.64 25.30 25.36 16,275 -0.30(-1.17%)
Apr 20, 2017 25.55 25.70 25.49 25.66 16,367 +0.22(+0.86%)
Apr 19, 2017 25.58 25.85 25.43 25.44 18,482 +0.10(+0.39%)
Apr 18, 2017 25.62 25.67 25.18 25.34 19,584 -0.46(-1.78%)
Apr 17, 2017 25.85 25.97 25.56 25.80 20,194 +0.00(+0.00%)
Apr 13, 2017 25.37 25.88 25.18 25.80 18,916 +0.43(+1.69%)
Apr 12, 2017 25.29 25.65 25.29 25.37 9,106 +0.18(+0.71%)
Apr 11, 2017 25.27 25.30 24.98 25.19 12,894 -0.11(-0.43%)
Apr 10, 2017 25.36 25.74 25.30 25.30 26,091 +0.02(+0.08%)
Apr 07, 2017 24.90 25.28 24.86 25.28 11,952 +0.32(+1.28%)
Apr 06, 2017 24.81 25.05 24.64 24.96 20,660 +0.16(+0.65%)
Apr 05, 2017 25.35 25.52 24.74 24.80 13,739 -0.56(-2.21%)
Apr 04, 2017 25.34 25.74 25.25 25.36 24,207 -0.08(-0.31%)
Apr 03, 2017 25.81 25.93 25.42 25.44 22,103 -0.32(-1.24%)
Mar 31, 2017 25.80 25.95 25.70 25.76 9,130 -0.02(-0.08%)
Mar 30, 2017 26.09 26.09 25.62 25.78 15,322 -0.21(-0.79%)
Mar 29, 2017 25.92 26.27 25.85 25.99 24,646 +0.21(+0.80%)
Mar 28, 2017 25.93 25.93 25.67 25.78 14,474 -0.16(-0.62%)
Mar 27, 2017 25.19 26.04 25.19 25.94 26,051 +0.50(+1.97%)
Mar 24, 2017 25.34 25.57 25.29 25.44 10,313 +0.13(+0.51%)
Mar 23, 2017 25.23 25.61 25.23 25.31 6,018 -0.04(-0.16%)
Mar 22, 2017 25.15 25.41 24.89 25.35 28,006 +0.22(+0.88%)
Mar 21, 2017 26.55 26.55 25.09 25.13 52,107 -1.35(-5.08%)
Mar 20, 2017 26.28 26.54 26.27 26.48 40,022 +0.14(+0.51%)
Mar 17, 2017 26.30 26.54 26.25 26.34 18,665 -0.17(-0.64%)
Mar 16, 2017 26.77 26.77 26.42 26.51 23,403 -0.19(-0.71%)
Mar 15, 2017 26.19 26.86 26.04 26.70 101,869 +0.69(+2.65%)
Mar 14, 2017 26.22 26.22 25.95 26.01 15,979 -0.35(-1.32%)
Mar 13, 2017 26.23 26.48 26.12 26.36 20,918 +0.04(+0.15%)
Mar 10, 2017 26.35 26.44 25.88 26.32 54,348 +0.09(+0.34%)
Mar 09, 2017 26.00 26.46 26.00 26.23 66,228 +0.13(+0.50%)
Mar 08, 2017 25.69 26.50 25.69 26.10 41,435 +0.50(+1.93%)
Mar 07, 2017 25.80 25.94 25.60 25.60 25,007 -0.56(-2.12%)
Mar 06, 2017 26.61 26.61 26.07 26.16 24,308 -0.41(-1.54%)
Mar 03, 2017 26.32 26.72 26.32 26.57 154,642 +0.23(+0.87%)
Mar 02, 2017 26.55 27.07 26.34 26.34 44,464 -0.28(-1.05%)
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.