Alps Medical Breakthroughs ETF (NY: SBIO )

48.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 24.15 24.15 23.34 23.53 99,285 -0.54(-2.24%)
Apr 28, 2016 24.25 24.70 23.95 24.07 78,116 -0.17(-0.70%)
Apr 27, 2016 24.58 24.58 24.00 24.24 286,192 -0.33(-1.34%)
Apr 26, 2016 25.08 25.08 24.15 24.57 117,404 -0.45(-1.80%)
Apr 25, 2016 25.28 25.50 25.01 25.02 83,074 -0.34(-1.34%)
Apr 22, 2016 25.24 25.41 24.73 25.36 79,229 +0.26(+1.04%)
Apr 21, 2016 24.40 25.10 24.30 25.10 100,813 +0.82(+3.38%)
Apr 20, 2016 24.50 24.65 24.05 24.28 149,713 -0.03(-0.12%)
Apr 19, 2016 24.91 25.00 24.12 24.31 319,575 -0.47(-1.90%)
Apr 18, 2016 24.53 24.93 24.30 24.78 602,454 +0.28(+1.14%)
Apr 15, 2016 24.41 24.51 24.23 24.50 15,060 +0.06(+0.25%)
Apr 14, 2016 24.32 24.51 24.06 24.44 57,112 +0.17(+0.70%)
Apr 13, 2016 23.74 24.29 23.50 24.27 28,588 +0.72(+3.06%)
Apr 12, 2016 23.42 23.62 23.00 23.55 39,248 +0.04(+0.17%)
Apr 11, 2016 24.35 24.35 23.46 23.51 54,476 -0.64(-2.65%)
Apr 08, 2016 25.02 25.02 23.90 24.15 41,743 -0.50(-2.02%)
Apr 07, 2016 24.68 25.10 24.20 24.65 77,411 -0.07(-0.29%)
Apr 06, 2016 23.14 24.73 23.14 24.72 138,164 +1.63(+7.05%)
Apr 05, 2016 22.94 23.49 22.84 23.09 74,618 +0.03(+0.13%)
Apr 04, 2016 22.71 23.56 22.71 23.06 107,409 +0.42(+1.86%)
Apr 01, 2016 21.85 22.69 21.57 22.64 47,012 +0.72(+3.28%)
Mar 31, 2016 21.40 22.22 21.40 21.92 53,562 +0.54(+2.53%)
Mar 30, 2016 21.77 22.10 21.28 21.38 31,734 -0.10(-0.47%)
Mar 29, 2016 20.60 21.52 20.31 21.48 51,884 +0.76(+3.67%)
Mar 28, 2016 21.14 21.14 20.58 20.72 45,104 -0.14(-0.67%)
Mar 24, 2016 20.63 20.86 20.86 20.86 32,900 -0.03(-0.14%)
Mar 23, 2016 21.98 22.26 20.89 20.89 108,588 -1.11(-5.05%)
Mar 22, 2016 21.00 22.15 21.00 22.00 97,170 +0.98(+4.66%)
Mar 21, 2016 20.48 21.23 20.48 21.02 28,497 +0.39(+1.90%)
Mar 18, 2016 20.27 20.65 19.88 20.63 109,275 +0.47(+2.33%)
Mar 17, 2016 20.39 20.49 19.60 20.16 80,195 -0.25(-1.22%)
Mar 16, 2016 20.61 20.92 20.01 20.41 56,482 -0.29(-1.40%)
Mar 15, 2016 21.85 21.85 20.60 20.70 30,021 -1.48(-6.67%)
Mar 14, 2016 21.82 22.29 21.82 22.18 37,520 +0.25(+1.14%)
Mar 11, 2016 21.36 21.97 21.31 21.93 45,686 +0.78(+3.69%)
Mar 10, 2016 21.71 21.97 20.85 21.15 38,929 -0.39(-1.81%)
Mar 09, 2016 21.78 21.82 21.13 21.54 34,721 -0.15(-0.69%)
Mar 08, 2016 22.89 22.89 21.67 21.69 32,054 -1.24(-5.41%)
Mar 07, 2016 22.19 23.26 21.86 22.93 96,623 +0.56(+2.50%)
Mar 04, 2016 22.40 22.77 22.07 22.37 29,616 +0.02(+0.09%)
Mar 03, 2016 22.63 22.79 22.12 22.35 66,119 -0.27(-1.19%)
Mar 02, 2016 21.82 22.65 21.82 22.62 102,307 +0.78(+3.57%)
Mar 01, 2016 21.12 21.84 20.98 21.84 32,121 +0.84(+4.00%)
Feb 29, 2016 21.77 21.77 21.00 21.00 42,231 -0.73(-3.36%)
Feb 26, 2016 21.52 21.83 21.33 21.73 156,366 +0.31(+1.45%)
Feb 25, 2016 21.70 21.97 21.24 21.42 20,931 -0.20(-0.93%)
Feb 24, 2016 21.14 21.68 20.64 21.62 56,993 +0.17(+0.79%)
Feb 23, 2016 22.29 22.31 21.44 21.45 28,509 -1.02(-4.54%)
Feb 22, 2016 22.68 22.82 22.33 22.47 37,395 +0.11(+0.49%)
Feb 19, 2016 21.81 22.36 21.50 22.36 38,010 +0.47(+2.15%)
Feb 18, 2016 23.65 23.65 21.89 21.89 87,062 -0.82(-3.61%)
Feb 17, 2016 22.06 22.76 21.65 22.71 113,034 +1.16(+5.38%)
Feb 16, 2016 21.19 21.57 21.02 21.55 60,895 +0.80(+3.86%)
Feb 12, 2016 20.22 20.75 20.75 20.75 42,400 +0.74(+3.70%)
Feb 11, 2016 19.73 20.17 19.50 20.01 102,756 -0.11(-0.55%)
Feb 10, 2016 20.16 20.92 20.03 20.12 25,588 +0.07(+0.35%)
Feb 09, 2016 19.41 20.51 19.18 20.05 95,350 +0.07(+0.35%)
Feb 08, 2016 20.90 20.90 19.71 19.98 159,913 -1.46(-6.81%)
Feb 05, 2016 22.32 22.32 21.30 21.44 48,404 -0.99(-4.41%)
Feb 04, 2016 21.94 23.13 21.90 22.43 35,874 +0.21(+0.95%)
Feb 03, 2016 22.20 22.28 21.10 22.22 73,223 +0.11(+0.50%)
Feb 02, 2016 22.79 22.79 21.89 22.11 61,366 -0.98(-4.24%)
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.