Alps Medical Breakthroughs ETF (NY: SBIO )

35.35 -0.25 (-0.70%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 36.22 38.53 36.22 38.40 123,688 +0.82(+2.18%)
Feb 27, 2020 38.46 39.38 37.37 37.58 175,543 -1.66(-4.22%)
Feb 26, 2020 39.43 40.04 38.75 39.24 53,486 -0.02(-0.05%)
Feb 25, 2020 40.69 40.77 38.98 39.26 59,894 -1.29(-3.17%)
Feb 24, 2020 40.90 41.12 40.01 40.55 91,739 -1.57(-3.72%)
Feb 21, 2020 42.40 42.40 41.89 42.11 30,270 -0.28(-0.66%)
Feb 20, 2020 42.29 42.67 41.60 42.39 42,523 -0.06(-0.14%)
Feb 19, 2020 42.71 42.78 42.45 42.45 88,699 -0.06(-0.15%)
Feb 18, 2020 42.26 42.53 42.04 42.51 62,939 +0.24(+0.57%)
Feb 14, 2020 42.46 42.50 41.95 42.27 97,727 -0.17(-0.40%)
Feb 13, 2020 43.09 43.09 42.34 42.44 61,372 -0.75(-1.73%)
Feb 12, 2020 42.85 43.22 42.62 43.19 91,116 +0.62(+1.45%)
Feb 11, 2020 42.90 43.15 42.52 42.57 60,689 -0.05(-0.12%)
Feb 10, 2020 41.87 42.62 41.77 42.62 56,398 +0.69(+1.64%)
Feb 07, 2020 42.30 42.30 41.80 41.93 52,823 -0.53(-1.25%)
Feb 06, 2020 42.63 42.75 42.19 42.46 53,244 +0.02(+0.05%)
Feb 05, 2020 42.08 42.84 41.90 42.44 74,373 +0.82(+1.97%)
Feb 04, 2020 41.40 41.63 41.19 41.62 77,788 +0.84(+2.05%)
Feb 03, 2020 40.06 40.79 39.83 40.78 144,093 +1.12(+2.82%)
Jan 31, 2020 39.99 39.99 39.27 39.67 42,499 -0.40(-1.00%)
Jan 30, 2020 40.16 40.31 39.54 40.07 27,289 -0.31(-0.77%)
Jan 29, 2020 40.58 40.68 40.34 40.38 23,236 +0.02(+0.05%)
Jan 28, 2020 40.29 40.71 40.14 40.36 84,674 +0.90(+2.28%)
Jan 27, 2020 39.08 39.76 38.59 39.46 62,860 -0.53(-1.32%)
Jan 24, 2020 41.27 41.27 39.63 39.99 69,261 -1.04(-2.53%)
Jan 23, 2020 41.41 41.42 40.36 41.02 123,626 -0.60(-1.44%)
Jan 22, 2020 41.94 42.00 41.54 41.62 31,624 +0.01(+0.02%)
Jan 21, 2020 42.09 42.42 41.60 41.61 70,649 -0.73(-1.72%)
Jan 17, 2020 42.43 42.65 42.18 42.34 50,918 +0.07(+0.17%)
Jan 16, 2020 41.90 42.28 41.79 42.27 56,338 +0.64(+1.53%)
Jan 15, 2020 41.30 41.87 41.30 41.63 75,456 +0.34(+0.82%)
Jan 14, 2020 40.00 41.42 40.00 41.29 63,156 +1.12(+2.78%)
Jan 13, 2020 40.96 40.96 39.76 40.18 116,952 -0.85(-2.07%)
Jan 10, 2020 41.69 41.95 41.01 41.02 78,382 -0.75(-1.79%)
Jan 09, 2020 41.92 42.03 41.61 41.77 49,106 +0.19(+0.46%)
Jan 08, 2020 41.07 41.75 40.86 41.58 49,404 +0.56(+1.36%)
Jan 07, 2020 41.19 41.27 40.22 41.02 61,891 +0.13(+0.32%)
Jan 06, 2020 40.45 40.90 39.95 40.89 89,289 +0.03(+0.07%)
Jan 03, 2020 40.91 41.40 40.59 40.86 91,212 -0.66(-1.59%)
Jan 02, 2020 42.69 42.69 41.22 41.52 94,643 -0.66(-1.56%)
Dec 31, 2019 41.93 42.48 41.90 42.18 56,431 +0.14(+0.33%)
Dec 30, 2019 42.70 42.79 41.70 42.04 66,490 -0.66(-1.54%)
Dec 27, 2019 43.67 43.86 42.65 42.70 63,347 -0.81(-1.86%)
Dec 26, 2019 43.68 43.80 43.43 43.51 47,648 -0.11(-0.25%)
Dec 24, 2019 43.36 43.65 42.97 43.62 27,864 +0.49(+1.13%)
Dec 23, 2019 42.94 43.26 42.18 43.13 71,549 +0.46(+1.08%)
Dec 20, 2019 42.67 42.67 42.30 42.67 40,494 +0.11(+0.26%)
Dec 19, 2019 42.30 42.56 42.07 42.56 34,839 +0.24(+0.56%)
Dec 18, 2019 43.26 43.26 41.93 42.33 107,723 -0.86(-1.98%)
Dec 17, 2019 43.16 43.24 42.51 43.18 58,310 +0.36(+0.83%)
Dec 16, 2019 42.93 43.01 42.38 42.82 67,453 +0.20(+0.47%)
Dec 13, 2019 42.94 43.08 42.15 42.62 54,547 +0.01(+0.02%)
Dec 12, 2019 41.91 42.81 41.89 42.61 57,517 +0.59(+1.40%)
Dec 11, 2019 42.38 42.50 41.91 42.03 65,921 -0.32(-0.75%)
Dec 10, 2019 41.94 42.40 41.64 42.35 79,297 +0.59(+1.41%)
Dec 09, 2019 42.23 42.50 41.73 41.76 105,711 +0.48(+1.16%)
Dec 06, 2019 40.75 41.30 40.71 41.28 48,130 +0.79(+1.95%)
Dec 05, 2019 40.96 41.30 40.25 40.49 42,548 -0.32(-0.79%)
Dec 04, 2019 39.83 40.84 39.41 40.81 60,451 +1.17(+2.96%)
Dec 03, 2019 39.15 39.67 39.05 39.64 37,015 +0.37(+0.94%)
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.