Alps Medical Breakthroughs ETF (NY: SBIO )

42.89 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 1:01 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 32.79 32.79 32.79 0 -0.38(-1.15%)
Dec 28, 2017 33.20 33.22 32.93 33.17 16,898 +0.17(+0.52%)
Dec 27, 2017 33.00 33.19 32.90 33.00 30,490 +0.10(+0.30%)
Dec 26, 2017 32.80 33.00 32.72 32.90 27,922 +0.07(+0.21%)
Dec 22, 2017 32.51 32.88 32.48 32.83 48,780 +0.52(+1.61%)
Dec 21, 2017 32.00 32.47 31.92 32.31 30,410 -0.12(-0.39%)
Dec 20, 2017 32.73 32.73 32.25 32.44 30,456 +0.14(+0.42%)
Dec 19, 2017 32.97 32.97 32.17 32.30 26,159 +0.14(+0.44%)
Dec 18, 2017 32.31 32.33 32.01 32.16 41,249 +0.20(+0.63%)
Dec 15, 2017 31.86 32.06 31.76 31.96 19,351 +0.12(+0.38%)
Dec 14, 2017 32.38 32.49 31.70 31.84 19,543 -0.47(-1.45%)
Dec 13, 2017 31.91 32.48 31.91 32.31 16,226 +0.36(+1.13%)
Dec 12, 2017 32.93 32.93 31.87 31.95 43,981 -0.48(-1.49%)
Dec 11, 2017 32.89 32.98 32.31 32.43 37,044 -0.05(-0.14%)
Dec 08, 2017 32.10 32.59 32.10 32.48 112,527 +0.56(+1.75%)
Dec 07, 2017 31.32 31.97 31.20 31.92 23,839 +1.32(+4.31%)
Dec 06, 2017 30.96 31.01 30.17 30.60 16,997 -0.45(-1.45%)
Dec 05, 2017 31.11 31.50 31.00 31.05 15,766 -0.03(-0.10%)
Dec 04, 2017 31.98 32.20 31.08 31.08 68,629 -0.61(-1.92%)
Dec 01, 2017 31.54 31.91 31.15 31.69 18,864 +0.02(+0.06%)
Nov 30, 2017 31.11 31.74 31.11 31.67 30,221 +0.47(+1.51%)
Nov 29, 2017 31.19 31.50 31.01 31.20 19,191 -0.01(-0.03%)
Nov 28, 2017 31.15 31.31 30.93 31.21 17,241 +0.06(+0.19%)
Nov 27, 2017 31.53 31.65 31.15 31.15 18,414 -0.37(-1.17%)
Nov 24, 2017 31.33 31.55 31.21 31.52 18,302 +0.30(+0.96%)
Nov 22, 2017 31.07 31.28 31.03 31.22 10,397 +0.22(+0.71%)
Nov 21, 2017 30.59 31.00 30.59 31.00 18,462 +0.44(+1.44%)
Nov 20, 2017 30.68 30.70 30.43 30.56 17,703 -0.10(-0.31%)
Nov 17, 2017 30.42 30.66 30.39 30.66 10,854 +0.24(+0.77%)
Nov 16, 2017 29.97 30.52 29.97 30.42 12,458 +0.66(+2.22%)
Nov 15, 2017 29.50 29.91 29.15 29.76 70,549 -0.03(-0.10%)
Nov 14, 2017 30.28 30.28 29.45 29.79 34,212 -0.55(-1.81%)
Nov 13, 2017 30.16 30.54 30.16 30.34 9,113 -0.02(-0.05%)
Nov 10, 2017 29.94 30.41 29.94 30.36 18,206 +0.23(+0.75%)
Nov 09, 2017 30.21 30.25 29.85 30.13 23,881 -0.14(-0.46%)
Nov 08, 2017 30.38 30.46 30.19 30.27 51,589 +0.07(+0.23%)
Nov 07, 2017 30.80 30.80 30.14 30.20 18,170 -0.56(-1.82%)
Nov 06, 2017 31.06 31.19 30.76 30.76 27,449 -0.29(-0.93%)
Nov 03, 2017 30.58 31.08 30.58 31.05 20,276 +0.63(+2.07%)
Nov 02, 2017 30.15 30.51 30.10 30.42 16,021 +0.35(+1.16%)
Nov 01, 2017 30.61 30.68 30.03 30.07 38,285 -0.30(-0.99%)
Oct 31, 2017 30.22 30.53 30.11 30.37 15,946 +0.08(+0.26%)
Oct 30, 2017 30.72 30.10 30.29 15,560 +0.23(+0.77%)
Oct 27, 2017 29.71 30.18 29.60 30.06 22,643 +0.53(+1.81%)
Oct 26, 2017 29.77 30.01 29.45 29.52 132,683 -0.51(-1.68%)
Oct 25, 2017 30.40 30.41 29.84 30.03 47,566 -0.35(-1.15%)
Oct 24, 2017 30.61 30.71 30.19 30.38 26,077 -0.19(-0.61%)
Oct 23, 2017 31.02 31.02 30.52 30.57 41,424 -0.55(-1.78%)
Oct 20, 2017 30.89 31.22 30.89 31.12 40,390 +0.09(+0.27%)
Oct 19, 2017 31.01 31.17 30.68 31.04 30,938 -0.21(-0.67%)
Oct 18, 2017 31.37 31.50 31.15 31.25 22,522 -0.20(-0.62%)
Oct 17, 2017 31.56 31.66 31.36 31.44 16,550 -0.10(-0.32%)
Oct 16, 2017 31.53 32.16 31.32 31.54 29,819 +0.34(+1.09%)
Oct 13, 2017 31.59 31.59 31.20 31.20 14,092 -0.24(-0.76%)
Oct 12, 2017 31.73 31.74 31.43 31.44 16,407 -0.25(-0.79%)
Oct 11, 2017 31.85 31.87 31.65 31.69 28,160 -0.13(-0.41%)
Oct 10, 2017 31.72 31.87 31.54 31.82 21,911 +0.21(+0.65%)
Oct 09, 2017 31.84 31.84 31.55 31.61 11,654 -0.23(-0.71%)
Oct 06, 2017 31.84 31.92 31.65 31.84 16,186 -0.08(-0.25%)
Oct 05, 2017 31.99 32.06 31.75 31.92 67,461 -0.01(-0.03%)
Oct 04, 2017 31.59 31.95 31.50 31.93 24,796 +0.42(+1.33%)
Oct 03, 2017 31.66 31.67 31.21 31.51 22,939 -0.11(-0.35%)
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.