Alps Medical Breakthroughs ETF (NY: SBIO )

30.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 24.70 25.07 24.36 24.93 49,565 +0.31(+1.24%)
Sep 29, 2016 25.56 25.56 24.59 24.63 58,565 -1.00(-3.91%)
Sep 28, 2016 26.18 26.18 25.32 25.63 27,839 -0.48(-1.83%)
Sep 27, 2016 25.65 26.12 25.62 26.11 23,759 +0.53(+2.05%)
Sep 26, 2016 25.81 25.92 25.54 25.58 27,529 -0.51(-1.94%)
Sep 23, 2016 25.98 26.38 25.98 26.09 41,682 +0.09(+0.33%)
Sep 22, 2016 25.99 26.11 25.79 26.00 90,310 +0.06(+0.22%)
Sep 21, 2016 25.94 26.09 25.22 25.95 57,525 +0.20(+0.78%)
Sep 20, 2016 25.54 25.86 25.51 25.75 46,781 +0.49(+1.93%)
Sep 19, 2016 25.32 25.62 24.86 25.26 79,430 +0.02(+0.09%)
Sep 16, 2016 24.50 25.27 24.50 25.23 63,083 +0.57(+2.30%)
Sep 15, 2016 24.17 24.77 24.07 24.67 48,709 +0.58(+2.42%)
Sep 14, 2016 23.73 24.31 23.73 24.08 57,524 +0.53(+2.23%)
Sep 13, 2016 23.67 23.80 23.14 23.56 59,393 -0.37(-1.56%)
Sep 12, 2016 22.50 23.93 22.50 23.93 63,537 +0.91(+3.94%)
Sep 09, 2016 23.72 23.89 23.02 23.02 47,684 -1.03(-4.29%)
Sep 08, 2016 23.78 24.07 23.59 24.05 56,858 +0.28(+1.19%)
Sep 07, 2016 23.47 23.88 23.47 23.77 36,048 +0.30(+1.28%)
Sep 06, 2016 23.11 23.58 23.02 23.47 79,956 +0.52(+2.25%)
Sep 02, 2016 23.18 22.96 22.96 22.96 43,440 -0.14(-0.62%)
Sep 01, 2016 22.99 23.22 22.87 23.10 38,696 +0.08(+0.33%)
Aug 31, 2016 23.28 23.28 22.87 23.02 22,096 -0.27(-1.15%)
Aug 30, 2016 23.12 23.49 23.12 23.29 27,344 +0.06(+0.25%)
Aug 29, 2016 23.38 23.39 23.01 23.23 65,651 -0.06(-0.25%)
Aug 26, 2016 23.04 23.51 22.97 23.29 43,898 +0.27(+1.16%)
Aug 25, 2016 23.41 23.70 22.61 23.02 79,001 -0.39(-1.67%)
Aug 24, 2016 24.53 25.03 23.35 23.41 80,992 -1.09(-4.44%)
Aug 23, 2016 24.42 24.58 24.33 24.50 80,110 +0.17(+0.71%)
Aug 22, 2016 23.88 24.35 23.84 24.33 35,320 +0.46(+1.92%)
Aug 19, 2016 23.91 24.05 23.74 23.87 22,286 -0.16(-0.68%)
Aug 18, 2016 23.70 24.05 23.64 24.04 23,371 +0.16(+0.68%)
Aug 17, 2016 24.11 24.11 23.73 23.87 49,485 -0.20(-0.83%)
Aug 16, 2016 24.38 24.41 24.07 24.07 66,733 -0.41(-1.68%)
Aug 15, 2016 24.32 24.61 24.16 24.48 63,546 +0.32(+1.34%)
Aug 12, 2016 23.92 24.21 23.79 24.16 41,164 +0.18(+0.76%)
Aug 11, 2016 23.67 24.05 23.43 23.98 55,863 +0.40(+1.70%)
Aug 10, 2016 24.24 24.24 23.55 23.58 82,776 -0.66(-2.72%)
Aug 09, 2016 24.12 24.32 23.98 24.24 40,553 +0.20(+0.82%)
Aug 08, 2016 24.55 24.63 24.00 24.04 41,799 -0.42(-1.70%)
Aug 05, 2016 24.40 24.50 24.18 24.46 52,417 +0.11(+0.47%)
Aug 04, 2016 24.77 24.93 24.28 24.34 37,251 -0.15(-0.62%)
Aug 03, 2016 23.87 24.54 23.87 24.49 85,109 +0.49(+2.03%)
Aug 02, 2016 24.27 24.27 23.62 24.01 135,724 -0.23(-0.95%)
Aug 01, 2016 24.15 24.67 24.05 24.24 92,790 +0.24(+1.00%)
Jul 29, 2016 23.69 24.02 23.45 24.00 74,754 -0.05(-0.20%)
Jul 28, 2016 24.22 24.22 23.81 24.05 33,428 -0.11(-0.44%)
Jul 27, 2016 23.58 24.17 23.58 24.15 121,830 +0.64(+2.72%)
Jul 26, 2016 23.29 23.58 23.23 23.51 33,592 +0.13(+0.57%)
Jul 25, 2016 23.41 23.44 23.09 23.38 29,781 +0.04(+0.16%)
Jul 22, 2016 23.29 23.42 23.07 23.34 28,782 +0.13(+0.58%)
Jul 21, 2016 23.16 23.58 23.04 23.20 43,315 +0.15(+0.66%)
Jul 20, 2016 22.31 23.06 22.28 23.05 64,462 +0.77(+3.47%)
Jul 19, 2016 22.72 22.78 22.21 22.28 27,057 -0.51(-2.22%)
Jul 18, 2016 22.65 22.84 22.48 22.78 83,743 +0.10(+0.42%)
Jul 15, 2016 22.31 22.69 22.31 22.69 35,299 +0.45(+2.02%)
Jul 14, 2016 22.49 22.65 22.05 22.24 73,693 +0.04(+0.17%)
Jul 13, 2016 23.24 23.40 22.17 22.20 68,795 -0.68(-2.96%)
Jul 12, 2016 22.84 23.03 22.74 22.88 77,077 +0.29(+1.27%)
Jul 11, 2016 22.77 22.88 22.57 22.59 63,071 +0.03(+0.13%)
Jul 08, 2016 22.39 22.69 22.58 22.56 65,683 -0.02(-0.08%)
Jul 07, 2016 22.56 22.77 22.25 22.58 55,413 +0.12(+0.55%)
Jul 06, 2016 21.78 22.48 21.73 22.46 50,059 +0.51(+2.31%)
Jul 05, 2016 22.10 22.13 21.74 21.95 72,948 -0.37(-1.67%)
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.