Alps Medical Breakthroughs ETF (NY: SBIO )

29.87 -0.49 (-1.61%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 34.90 34.90 34.33 34.39 32,312 -0.38(-1.09%)
Aug 29, 2019 34.69 34.77 34.36 34.77 29,172 +0.47(+1.37%)
Aug 28, 2019 33.56 34.61 33.50 34.30 16,314 +0.55(+1.63%)
Aug 27, 2019 34.53 34.76 33.49 33.75 26,764 -0.48(-1.40%)
Aug 26, 2019 34.22 34.27 33.88 34.23 54,603 +0.44(+1.30%)
Aug 23, 2019 34.94 35.16 33.76 33.79 39,914 -1.30(-3.70%)
Aug 22, 2019 35.91 35.91 34.93 35.09 17,791 -0.81(-2.27%)
Aug 21, 2019 35.80 35.99 35.69 35.90 57,131 +0.33(+0.94%)
Aug 20, 2019 35.78 35.93 35.46 35.57 26,524 -0.37(-1.03%)
Aug 19, 2019 35.90 36.06 35.54 35.94 28,542 +0.54(+1.52%)
Aug 16, 2019 34.80 35.40 34.79 35.40 33,812 +0.87(+2.52%)
Aug 15, 2019 34.99 35.19 34.44 34.53 34,262 -0.36(-1.03%)
Aug 14, 2019 34.90 35.36 34.74 34.89 36,409 -0.60(-1.69%)
Aug 13, 2019 34.83 35.72 34.83 35.49 27,003 +0.80(+2.31%)
Aug 12, 2019 35.04 35.16 34.52 34.69 14,213 -0.63(-1.78%)
Aug 09, 2019 35.34 35.64 34.99 35.32 21,508 -0.24(-0.67%)
Aug 08, 2019 35.12 35.58 34.94 35.56 24,437 +0.62(+1.77%)
Aug 07, 2019 34.24 35.09 34.24 34.94 24,529 +0.35(+1.01%)
Aug 06, 2019 34.07 34.66 33.59 34.59 14,808 +0.91(+2.70%)
Aug 05, 2019 34.12 34.35 33.41 33.68 50,012 -0.78(-2.26%)
Aug 02, 2019 35.25 35.25 34.14 34.46 26,509 -0.95(-2.68%)
Aug 01, 2019 35.43 36.07 35.21 35.41 22,327 +0.14(+0.40%)
Jul 31, 2019 35.70 36.04 35.14 35.27 33,045 -0.38(-1.07%)
Jul 30, 2019 34.96 35.65 34.96 35.65 20,423 +0.36(+1.02%)
Jul 29, 2019 35.41 35.47 34.83 35.29 29,064 -0.12(-0.34%)
Jul 26, 2019 34.98 35.41 34.98 35.41 48,117 +0.55(+1.58%)
Jul 25, 2019 35.62 35.74 34.78 34.86 31,391 -0.78(-2.19%)
Jul 24, 2019 35.05 35.65 34.87 35.64 36,925 +0.54(+1.54%)
Jul 23, 2019 35.60 35.60 35.07 35.10 18,049 -0.55(-1.54%)
Jul 22, 2019 35.55 35.88 35.55 35.65 17,984 +0.21(+0.59%)
Jul 19, 2019 36.24 36.24 35.44 35.44 16,005 -0.74(-2.04%)
Jul 18, 2019 35.65 36.18 35.65 36.18 13,570 +0.46(+1.29%)
Jul 17, 2019 35.93 35.93 35.61 35.72 20,235 -0.06(-0.17%)
Jul 16, 2019 36.09 36.09 35.75 35.78 21,730 -0.28(-0.78%)
Jul 15, 2019 36.18 36.18 35.87 36.06 21,681 -0.04(-0.11%)
Jul 12, 2019 35.87 36.26 35.76 36.10 19,907 +0.27(+0.75%)
Jul 11, 2019 36.28 36.29 35.59 35.83 24,705 -0.47(-1.29%)
Jul 10, 2019 36.39 36.41 35.76 36.30 45,370 +0.10(+0.28%)
Jul 09, 2019 35.37 36.26 35.37 36.20 23,140 +0.55(+1.54%)
Jul 08, 2019 36.12 36.12 35.41 35.65 26,331 -0.59(-1.63%)
Jul 05, 2019 36.64 36.96 36.20 36.24 22,308 -0.70(-1.88%)
Jul 03, 2019 36.52 36.95 36.39 36.93 13,004 +0.63(+1.72%)
Jul 02, 2019 36.66 36.66 36.05 36.31 52,944 -0.32(-0.87%)
Jul 01, 2019 36.67 36.76 36.35 36.63 38,116 +0.52(+1.44%)
Jun 28, 2019 35.63 36.14 35.63 36.11 40,515 +0.55(+1.55%)
Jun 27, 2019 34.72 35.56 34.72 35.56 26,054 +0.93(+2.68%)
Jun 26, 2019 35.22 35.26 34.50 34.63 33,719 -0.46(-1.31%)
Jun 25, 2019 35.40 35.65 35.09 35.09 30,472 -0.05(-0.14%)
Jun 24, 2019 36.08 36.08 35.10 35.14 35,874 -0.83(-2.31%)
Jun 21, 2019 35.89 36.00 35.25 35.97 54,820 -0.08(-0.22%)
Jun 20, 2019 36.41 36.73 35.99 36.05 73,515 +0.08(+0.22%)
Jun 19, 2019 35.87 36.08 35.78 35.97 43,226 +0.05(+0.14%)
Jun 18, 2019 35.71 36.01 35.34 35.92 139,478 +0.57(+1.61%)
Jun 17, 2019 34.08 35.37 34.08 35.35 219,523 +2.52(+7.67%)
Jun 14, 2019 33.67 33.67 32.83 32.83 28,010 -0.80(-2.38%)
Jun 13, 2019 33.33 33.65 33.04 33.63 18,763 +0.45(+1.36%)
Jun 12, 2019 32.77 33.18 32.62 33.18 14,093 +0.43(+1.31%)
Jun 11, 2019 33.78 33.78 32.69 32.75 24,758 -0.68(-2.03%)
Jun 10, 2019 33.94 34.09 33.43 33.43 13,820 -0.27(-0.80%)
Jun 07, 2019 33.23 33.79 32.94 33.70 37,013 +0.71(+2.15%)
Jun 06, 2019 33.73 33.76 32.91 32.99 56,068 -0.72(-2.14%)
Jun 05, 2019 33.98 33.98 33.43 33.71 91,357 -0.11(-0.33%)
Jun 04, 2019 33.41 33.86 33.26 33.82 25,164 +0.85(+2.58%)
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.