Alps Medical Breakthroughs ETF (NY: SBIO )

29.92 +0.17 (+0.56%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 35.85 36.70 35.85 36.49 57,880 +0.74(+2.07%)
Jul 30, 2018 36.23 36.36 35.68 35.75 105,054 -0.47(-1.29%)
Jul 27, 2018 37.43 37.43 35.99 36.21 82,142 -1.11(-2.97%)
Jul 26, 2018 37.19 37.66 36.87 37.32 72,259 +0.14(+0.37%)
Jul 25, 2018 37.16 37.58 37.06 37.19 142,665 +0.17(+0.45%)
Jul 24, 2018 38.42 38.42 36.77 37.02 166,129 -0.93(-2.46%)
Jul 23, 2018 38.23 38.23 37.71 37.95 347,228 +0.05(+0.14%)
Jul 20, 2018 37.79 38.11 37.76 37.90 54,436 +0.11(+0.30%)
Jul 19, 2018 37.50 37.93 37.32 37.79 35,769 +0.07(+0.18%)
Jul 18, 2018 37.71 37.80 37.27 37.72 33,388 +0.07(+0.18%)
Jul 17, 2018 37.11 37.77 37.11 37.65 24,381 +0.35(+0.94%)
Jul 16, 2018 37.61 37.94 37.11 37.30 32,140 -0.45(-1.19%)
Jul 13, 2018 38.15 38.15 37.66 37.75 57,090 -0.21(-0.56%)
Jul 12, 2018 37.57 37.96 37.55 37.96 20,356 +0.54(+1.43%)
Jul 11, 2018 37.26 37.52 37.17 37.43 25,290 +0.00(+0.00%)
Jul 10, 2018 37.80 37.85 37.26 37.43 27,486 -0.28(-0.75%)
Jul 09, 2018 37.92 37.96 37.33 37.71 106,475 -0.08(-0.21%)
Jul 06, 2018 37.05 37.81 37.05 37.79 33,831 +0.79(+2.13%)
Jul 05, 2018 37.04 37.10 36.59 37.00 28,739 +0.23(+0.63%)
Jul 03, 2018 36.77 36.77 36.77 0 +0.26(+0.72%)
Jul 02, 2018 35.96 36.51 35.80 36.51 22,502 +0.25(+0.70%)
Jun 29, 2018 36.07 36.49 36.02 36.25 49,155 +0.41(+1.14%)
Jun 28, 2018 35.63 36.01 35.14 35.84 41,263 +0.18(+0.52%)
Jun 27, 2018 36.74 36.83 35.65 35.66 54,412 -1.24(-3.35%)
Jun 26, 2018 36.84 37.11 36.50 36.89 55,328 +0.07(+0.18%)
Jun 25, 2018 37.62 37.62 36.69 36.83 71,207 -0.93(-2.47%)
Jun 22, 2018 37.85 38.29 37.35 37.76 26,032 +0.06(+0.15%)
Jun 21, 2018 38.42 38.42 37.65 37.70 30,384 -0.49(-1.27%)
Jun 20, 2018 37.69 38.27 37.69 38.19 38,446 +0.63(+1.68%)
Jun 19, 2018 37.21 37.56 37.01 37.56 30,010 +0.19(+0.52%)
Jun 18, 2018 37.23 37.59 37.01 37.36 93,851 -0.08(-0.21%)
Jun 15, 2018 37.76 37.34 37.44 25,135 -0.32(-0.85%)
Jun 14, 2018 37.86 37.90 37.55 37.76 43,896 +0.09(+0.23%)
Jun 13, 2018 37.98 38.08 37.64 37.67 57,379 -0.12(-0.31%)
Jun 12, 2018 37.74 37.99 37.67 37.79 31,984 +0.24(+0.65%)
Jun 11, 2018 37.80 37.86 37.34 37.55 51,730 -0.36(-0.95%)
Jun 08, 2018 37.59 38.03 37.59 37.91 56,418 +0.23(+0.62%)
Jun 07, 2018 38.30 38.30 37.38 37.67 66,353 -0.54(-1.40%)
Jun 06, 2018 38.40 38.21 100,484 +0.37(+0.98%)
Jun 05, 2018 37.58 37.86 37.43 37.84 86,426 +0.41(+1.09%)
Jun 04, 2018 38.05 38.42 36.88 37.43 226,409 -0.26(-0.70%)
Jun 01, 2018 37.45 37.82 37.19 37.69 79,710 +0.49(+1.31%)
May 31, 2018 36.70 37.29 36.70 37.21 67,606 +0.76(+2.08%)
May 30, 2018 36.16 36.63 36.16 36.45 100,532 +0.44(+1.22%)
May 29, 2018 36.05 36.34 35.50 36.01 80,261 -0.20(-0.56%)
May 25, 2018 36.21 36.21 36.21 0 +0.25(+0.70%)
May 24, 2018 36.04 36.23 35.88 35.96 22,095 -0.06(-0.16%)
May 23, 2018 35.89 36.35 35.84 36.02 39,820 +0.09(+0.24%)
May 22, 2018 35.98 36.23 35.73 35.93 67,421 +0.09(+0.24%)
May 21, 2018 36.80 36.80 35.62 35.84 97,327 -0.49(-1.34%)
May 18, 2018 36.37 36.47 36.03 36.33 29,162 +0.15(+0.40%)
May 17, 2018 35.99 36.28 35.85 36.18 74,530 +0.31(+0.87%)
May 16, 2018 35.57 35.99 35.48 35.87 47,285 +0.39(+1.10%)
May 15, 2018 35.44 35.53 35.21 35.48 19,239 -0.14(-0.38%)
May 14, 2018 35.10 35.79 35.10 35.62 49,606 +0.57(+1.64%)
May 11, 2018 33.88 35.06 33.87 35.05 24,011 +1.03(+3.02%)
May 10, 2018 34.41 34.73 33.95 34.02 31,497 -0.12(-0.36%)
May 09, 2018 33.79 34.31 33.54 34.14 26,511 +0.42(+1.24%)
May 08, 2018 33.82 33.82 33.51 33.72 9,638 -0.17(-0.49%)
May 07, 2018 33.80 34.16 33.79 33.89 14,724 +0.21(+0.64%)
May 04, 2018 33.23 33.87 33.23 33.67 22,241 +0.54(+1.62%)
May 03, 2018 33.63 33.85 32.99 33.14 16,240 -0.62(-1.85%)
May 02, 2018 33.47 34.16 33.47 33.76 35,904 +0.29(+0.87%)
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.