Alps Medical Breakthroughs ETF (NY: SBIO )

40.43 USD -2.16 (-5.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 46.32 46.58 45.97 46.07 18,158 -0.31(-0.67%)
Oct 28, 2021 45.39 46.38 45.39 46.38 15,200 +1.21(+2.68%)
Oct 27, 2021 45.79 45.79 45.17 45.17 12,392 -0.92(-2.00%)
Oct 26, 2021 46.49 46.09 46.09 13,693 -0.23(-0.50%)
Oct 25, 2021 46.30 46.50 46.01 46.32 9,211 +0.28(+0.61%)
Oct 22, 2021 45.74 46.24 45.24 46.04 16,679 +0.20(+0.44%)
Oct 21, 2021 45.47 46.04 45.47 45.84 11,156 +0.37(+0.81%)
Oct 20, 2021 45.61 45.98 45.41 45.47 8,272 +0.05(+0.11%)
Oct 19, 2021 45.31 46.02 45.31 45.42 8,591 +0.42(+0.93%)
Oct 18, 2021 45.79 45.79 44.96 45.00 11,393 -0.96(-2.10%)
Oct 15, 2021 46.87 46.87 45.90 45.97 4,711 -0.49(-1.05%)
Oct 14, 2021 46.35 46.71 46.21 46.45 7,114 +0.56(+1.23%)
Oct 13, 2021 45.85 46.15 45.67 45.89 3,169 -0.02(-0.04%)
Oct 12, 2021 45.79 46.30 45.79 45.91 9,638 +0.12(+0.26%)
Oct 11, 2021 45.51 46.17 45.50 45.79 5,399 +0.24(+0.53%)
Oct 08, 2021 45.81 45.81 45.26 45.55 8,954 +0.13(+0.29%)
Oct 07, 2021 45.14 45.97 45.14 45.42 10,443 +0.69(+1.54%)
Oct 06, 2021 44.77 45.16 44.70 44.73 6,564 -0.55(-1.21%)
Oct 05, 2021 45.31 45.60 44.81 45.28 7,111 +0.26(+0.58%)
Oct 04, 2021 45.60 45.60 44.95 45.02 8,300 -0.80(-1.74%)
Oct 01, 2021 45.38 46.02 44.37 45.82 15,503 +0.31(+0.68%)
Sep 30, 2021 45.67 46.15 45.51 45.51 7,557 +0.04(+0.08%)
Sep 29, 2021 46.59 46.70 45.41 45.47 13,154 -0.82(-1.76%)
Sep 28, 2021 47.27 47.27 46.29 46.29 15,141 -1.31(-2.76%)
Sep 27, 2021 46.50 47.73 46.48 47.60 11,869 +1.06(+2.28%)
Sep 24, 2021 47.19 47.19 46.54 46.54 9,041 -0.83(-1.75%)
Sep 23, 2021 46.59 47.37 46.50 47.37 7,963 +0.81(+1.74%)
Sep 22, 2021 47.13 47.13 46.50 46.56 3,109 -0.47(-1.00%)
Sep 21, 2021 46.77 47.24 46.68 47.03 26,473 +0.78(+1.68%)
Sep 20, 2021 46.72 47.15 46.00 46.25 13,641 -1.60(-3.34%)
Sep 17, 2021 46.73 47.85 46.58 47.85 10,477 +1.27(+2.73%)
Sep 16, 2021 46.29 46.58 45.84 46.58 9,483 +0.24(+0.51%)
Sep 15, 2021 45.95 46.66 45.92 46.34 19,535 +0.49(+1.08%)
Sep 14, 2021 46.30 46.78 45.70 45.85 7,280 -0.36(-0.78%)
Sep 13, 2021 46.47 46.74 45.74 46.21 8,937 +0.04(+0.09%)
Sep 10, 2021 46.85 46.85 45.89 46.17 11,710 -0.73(-1.55%)
Sep 09, 2021 46.39 47.28 46.39 46.90 13,650 +0.41(+0.88%)
Sep 08, 2021 47.09 47.09 46.08 46.49 18,293 -0.51(-1.09%)
Sep 07, 2021 47.32 47.85 46.80 47.00 11,767 -0.32(-0.68%)
Sep 03, 2021 48.09 48.09 47.08 47.32 13,151 -0.95(-1.97%)
Sep 02, 2021 47.81 48.35 47.81 48.27 30,243 +0.51(+1.07%)
Sep 01, 2021 47.10 47.77 46.92 47.76 19,527 +0.84(+1.79%)
Aug 31, 2021 46.54 47.33 46.54 46.92 22,243 +0.56(+1.21%)
Aug 30, 2021 46.74 47.15 46.30 46.36 7,874 -0.29(-0.62%)
Aug 27, 2021 45.49 47.00 45.49 46.65 27,524 +1.36(+3.00%)
Aug 26, 2021 45.40 46.33 45.29 45.29 10,934 -0.20(-0.44%)
Aug 25, 2021 44.82 45.68 44.82 45.49 12,631 +0.51(+1.13%)
Aug 24, 2021 44.94 44.98 44.27 44.98 15,837 +0.21(+0.47%)
Aug 23, 2021 43.41 45.00 43.41 44.77 33,765 +1.98(+4.63%)
Aug 20, 2021 41.60 43.09 41.54 42.79 15,442 +1.24(+2.97%)
Aug 19, 2021 42.17 42.57 41.55 41.55 30,032 -1.04(-2.43%)
Aug 18, 2021 43.20 43.64 42.59 42.59 11,212 -0.55(-1.27%)
Aug 17, 2021 42.22 43.16 41.84 43.14 39,983 +0.56(+1.32%)
Aug 16, 2021 43.52 43.55 42.57 42.58 30,412 -1.14(-2.61%)
Aug 13, 2021 44.16 44.25 43.65 43.72 16,269 -0.19(-0.43%)
Aug 12, 2021 43.88 44.10 43.43 43.91 19,809 +0.11(+0.25%)
Aug 11, 2021 44.10 44.10 43.52 43.80 19,222 -0.23(-0.53%)
Aug 10, 2021 44.83 44.83 43.86 44.03 9,280 -0.44(-0.98%)
Aug 09, 2021 44.35 44.90 44.25 44.47 10,071 +0.14(+0.32%)
Aug 06, 2021 44.83 45.00 44.23 44.33 13,725 -0.58(-1.29%)
Aug 05, 2021 43.68 44.98 43.68 44.91 17,421 +1.20(+2.75%)
Aug 04, 2021 43.66 44.32 43.59 43.71 14,454 -0.09(-0.21%)
Aug 03, 2021 43.94 44.00 43.22 43.80 18,696 -0.10(-0.22%)
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.