Alps Medical Breakthroughs ETF (NY: SBIO )

34.47 -0.87 (-2.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 26.22 26.25 25.38 25.62 27,428 -0.71(-2.71%)
May 27, 2022 25.53 26.34 24.94 26.33 31,963 +0.46(+1.79%)
May 26, 2022 25.67 26.15 25.67 25.87 15,640 +0.27(+1.05%)
May 25, 2022 25.48 25.83 25.10 25.60 23,414 -0.03(-0.11%)
May 24, 2022 25.94 25.97 25.51 25.63 14,814 -1.01(-3.78%)
May 23, 2022 27.12 27.12 26.49 26.64 25,537 -0.04(-0.17%)
May 20, 2022 26.61 26.79 25.60 26.68 31,945 +0.53(+2.03%)
May 19, 2022 25.74 26.45 25.74 26.15 51,629 +0.41(+1.60%)
May 18, 2022 26.72 26.78 25.54 25.74 17,588 -1.63(-5.95%)
May 17, 2022 26.82 27.40 26.69 27.37 17,555 +1.05(+3.99%)
May 16, 2022 25.98 26.87 25.70 26.32 15,400 +0.23(+0.89%)
May 13, 2022 25.23 26.36 25.23 26.09 31,219 +1.44(+5.84%)
May 12, 2022 23.85 24.98 23.69 24.65 28,247 +0.68(+2.86%)
May 11, 2022 25.47 25.95 23.96 23.96 26,885 -1.89(-7.33%)
May 10, 2022 25.49 26.23 25.07 25.86 39,468 +1.37(+5.58%)
May 09, 2022 26.36 26.51 24.47 24.49 55,607 -2.30(-8.58%)
May 06, 2022 27.69 27.69 26.79 26.79 54,376 -1.28(-4.56%)
May 05, 2022 29.54 29.54 27.73 28.07 14,068 -1.88(-6.29%)
May 04, 2022 29.52 30.08 28.19 29.95 26,607 +0.44(+1.50%)
May 03, 2022 29.45 29.58 29.12 29.51 53,621 +0.06(+0.21%)
May 02, 2022 28.36 29.45 28.33 29.45 48,317 +1.03(+3.64%)
Apr 29, 2022 29.00 29.45 28.41 28.41 57,820 -0.88(-3.01%)
Apr 28, 2022 29.61 29.61 28.21 29.29 174,067 +0.13(+0.43%)
Apr 27, 2022 29.57 29.77 29.15 29.17 30,652 -0.31(-1.05%)
Apr 26, 2022 30.98 30.98 29.41 29.48 16,949 -1.86(-5.94%)
Apr 25, 2022 30.55 31.43 30.55 31.34 27,737 +0.44(+1.43%)
Apr 22, 2022 31.29 31.49 30.86 30.90 25,906 -0.59(-1.88%)
Apr 21, 2022 32.98 33.22 31.35 31.49 11,263 -1.30(-3.98%)
Apr 20, 2022 32.77 33.01 32.29 32.79 18,094 +0.17(+0.53%)
Apr 19, 2022 32.27 32.98 32.27 32.62 12,921 +0.40(+1.25%)
Apr 18, 2022 33.58 33.58 32.15 32.22 23,766 -1.51(-4.49%)
Apr 14, 2022 34.46 34.46 33.66 33.73 10,248 -0.85(-2.45%)
Apr 13, 2022 33.45 34.67 33.45 34.58 16,615 +1.15(+3.43%)
Apr 12, 2022 33.90 34.26 33.20 33.43 40,118 -0.15(-0.45%)
Apr 11, 2022 34.64 34.64 33.52 33.58 17,854 -1.30(-3.72%)
Apr 08, 2022 35.40 35.52 34.74 34.88 16,602 -0.51(-1.44%)
Apr 07, 2022 35.54 35.88 34.99 35.39 9,231 -0.31(-0.87%)
Apr 06, 2022 35.05 36.00 34.89 35.70 29,297 +0.27(+0.76%)
Apr 05, 2022 36.17 36.46 35.33 35.43 19,279 -0.65(-1.80%)
Apr 04, 2022 35.68 36.08 35.17 36.08 14,889 +0.99(+2.81%)
Apr 01, 2022 33.92 35.11 33.92 35.09 15,417 +1.53(+4.55%)
Mar 31, 2022 33.82 34.16 33.56 33.56 7,924 -0.14(-0.41%)
Mar 30, 2022 34.51 34.98 33.70 33.70 14,093 -0.97(-2.79%)
Mar 29, 2022 33.62 34.76 33.62 34.67 12,497 +1.36(+4.07%)
Mar 28, 2022 33.54 33.95 32.79 33.31 54,879 -0.20(-0.60%)
Mar 25, 2022 34.22 34.22 33.51 33.51 16,370 -0.77(-2.24%)
Mar 24, 2022 33.76 34.29 33.35 34.28 43,996 +0.76(+2.26%)
Mar 23, 2022 33.96 34.52 33.52 33.52 15,118 -0.68(-1.98%)
Mar 22, 2022 32.96 34.26 32.96 34.20 9,909 +1.07(+3.22%)
Mar 21, 2022 34.24 34.24 33.10 33.13 9,413 -1.32(-3.82%)
Mar 18, 2022 33.39 34.58 33.39 34.45 9,133 +0.88(+2.62%)
Mar 17, 2022 32.22 33.57 32.22 33.57 18,920 +1.08(+3.32%)
Mar 16, 2022 31.48 32.49 31.38 32.49 25,052 +1.55(+5.00%)
Mar 15, 2022 30.71 30.97 30.39 30.95 19,107 +0.30(+0.98%)
Mar 14, 2022 32.04 32.17 30.38 30.65 18,551 -1.39(-4.33%)
Mar 11, 2022 33.53 33.53 32.04 32.04 11,032 -1.15(-3.46%)
Mar 10, 2022 32.84 33.19 32.50 33.18 7,787 -0.09(-0.27%)
Mar 09, 2022 32.19 33.39 32.18 33.27 14,872 +1.84(+5.84%)
Mar 08, 2022 31.22 32.36 30.64 31.44 18,199 +0.17(+0.54%)
Mar 07, 2022 31.21 31.72 31.06 31.27 28,883 +0.06(+0.19%)
Mar 04, 2022 31.97 32.00 31.16 31.21 19,528 -1.14(-3.52%)
Mar 03, 2022 32.82 32.97 32.14 32.34 110,909 -1.05(-3.14%)
Mar 02, 2022 33.29 33.64 33.06 33.39 11,418 +0.14(+0.42%)
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.