Alps Medical Breakthroughs ETF (NY: SBIO )

38.92 +0.98 (+2.58%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 24.65 25.01 24.30 24.88 49,680 +0.30(+1.24%)
Sep 29, 2016 25.51 25.51 24.53 24.57 58,701 -1.00(-3.91%)
Sep 28, 2016 26.12 26.12 25.26 25.57 27,904 -0.48(-1.83%)
Sep 27, 2016 25.59 26.06 25.56 26.05 23,814 +0.52(+2.05%)
Sep 26, 2016 25.75 25.86 25.48 25.52 27,593 -0.51(-1.94%)
Sep 23, 2016 25.92 26.32 25.92 26.03 41,779 +0.09(+0.33%)
Sep 22, 2016 25.93 26.05 25.73 25.94 90,520 +0.06(+0.22%)
Sep 21, 2016 25.88 26.03 25.16 25.89 57,658 +0.20(+0.78%)
Sep 20, 2016 25.48 25.80 25.45 25.69 46,889 +0.49(+1.93%)
Sep 19, 2016 25.26 25.56 24.80 25.20 79,615 +0.02(+0.09%)
Sep 16, 2016 24.45 25.21 24.45 25.18 63,229 +0.57(+2.30%)
Sep 15, 2016 24.11 24.71 24.02 24.61 48,822 +0.58(+2.42%)
Sep 14, 2016 23.68 24.26 23.68 24.03 57,657 +0.52(+2.23%)
Sep 13, 2016 23.62 23.74 23.08 23.50 59,531 -0.37(-1.56%)
Sep 12, 2016 22.45 23.88 22.45 23.88 63,685 +0.91(+3.94%)
Sep 09, 2016 23.67 23.84 22.97 22.97 47,795 -1.03(-4.29%)
Sep 08, 2016 23.72 24.01 23.53 24.00 56,990 +0.28(+1.19%)
Sep 07, 2016 23.42 23.83 23.42 23.72 36,132 +0.30(+1.28%)
Sep 06, 2016 23.06 23.52 22.97 23.42 80,141 +0.51(+2.25%)
Sep 02, 2016 23.12 22.90 22.90 22.90 43,541 -0.14(-0.62%)
Sep 01, 2016 22.94 23.17 22.82 23.05 38,786 +0.08(+0.33%)
Aug 31, 2016 23.23 23.23 22.82 22.97 22,147 -0.27(-1.15%)
Aug 30, 2016 23.07 23.43 23.07 23.24 27,408 +0.06(+0.25%)
Aug 29, 2016 23.32 23.33 22.96 23.18 65,803 -0.06(-0.25%)
Aug 26, 2016 22.99 23.46 22.91 23.24 44,000 +0.27(+1.16%)
Aug 25, 2016 23.35 23.64 22.56 22.97 79,184 -0.39(-1.67%)
Aug 24, 2016 24.48 24.97 23.29 23.36 81,180 -1.09(-4.44%)
Aug 23, 2016 24.36 24.52 24.28 24.45 80,296 +0.17(+0.71%)
Aug 22, 2016 23.83 24.29 23.78 24.28 35,401 +0.46(+1.92%)
Aug 19, 2016 23.86 24.00 23.68 23.82 22,338 -0.16(-0.68%)
Aug 18, 2016 23.65 23.99 23.59 23.98 23,425 +0.16(+0.68%)
Aug 17, 2016 24.06 24.06 23.68 23.82 49,600 -0.20(-0.83%)
Aug 16, 2016 24.32 24.35 24.02 24.02 66,888 -0.41(-1.68%)
Aug 15, 2016 24.27 24.56 24.10 24.43 63,693 +0.32(+1.34%)
Aug 12, 2016 23.87 24.15 23.73 24.10 41,259 +0.18(+0.76%)
Aug 11, 2016 23.62 23.99 23.38 23.92 55,993 +0.40(+1.70%)
Aug 10, 2016 24.18 24.18 23.49 23.52 82,968 -0.66(-2.72%)
Aug 09, 2016 24.07 24.27 23.92 24.18 40,647 +0.20(+0.82%)
Aug 08, 2016 24.49 24.57 23.94 23.98 41,896 -0.42(-1.70%)
Aug 05, 2016 24.34 24.45 24.12 24.40 52,539 +0.11(+0.47%)
Aug 04, 2016 24.71 24.88 24.23 24.29 37,337 -0.15(-0.62%)
Aug 03, 2016 23.82 24.49 23.82 24.44 85,307 +0.49(+2.03%)
Aug 02, 2016 24.21 24.21 23.56 23.95 136,039 -0.23(-0.95%)
Aug 01, 2016 24.09 24.61 24.00 24.18 93,006 +0.24(+1.00%)
Jul 29, 2016 23.64 23.96 23.40 23.94 74,928 -0.05(-0.20%)
Jul 28, 2016 24.16 24.16 23.75 23.99 33,506 -0.10(-0.43%)
Jul 27, 2016 23.52 24.11 23.52 24.09 122,112 +0.64(+2.72%)
Jul 26, 2016 23.24 23.52 23.18 23.46 33,670 +0.13(+0.57%)
Jul 25, 2016 23.35 23.39 23.04 23.32 29,850 +0.04(+0.16%)
Jul 22, 2016 23.24 23.37 23.02 23.28 28,849 +0.13(+0.58%)
Jul 21, 2016 23.10 23.52 22.98 23.15 43,415 +0.15(+0.66%)
Jul 20, 2016 22.26 23.01 22.23 23.00 64,611 +0.77(+3.47%)
Jul 19, 2016 22.66 22.73 22.16 22.23 27,120 -0.51(-2.22%)
Jul 18, 2016 22.60 22.78 22.43 22.73 83,937 +0.10(+0.42%)
Jul 15, 2016 22.26 22.64 22.26 22.64 35,381 +0.45(+2.02%)
Jul 14, 2016 22.44 22.60 22.00 22.19 73,864 +0.04(+0.17%)
Jul 13, 2016 23.19 23.34 22.12 22.15 68,955 -0.68(-2.96%)
Jul 12, 2016 22.79 22.98 22.68 22.83 77,256 +0.29(+1.27%)
Jul 11, 2016 22.71 22.83 22.52 22.54 63,218 +0.03(+0.13%)
Jul 08, 2016 22.34 22.64 22.53 22.51 65,836 -0.02(-0.08%)
Jul 07, 2016 22.51 22.72 22.20 22.53 55,542 +0.12(+0.55%)
Jul 06, 2016 21.73 22.43 21.68 22.41 50,175 +0.51(+2.31%)
Jul 05, 2016 22.05 22.08 21.69 21.90 73,117 -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.