Alps Medical Breakthroughs ETF (NY: SBIO )

45.97 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 34.99 34.99 34.50 34.89 26,038 -0.13(-0.37%)
Oct 30, 2019 34.85 35.05 34.52 35.02 36,866 +0.23(+0.66%)
Oct 29, 2019 34.74 34.89 34.50 34.79 23,399 +0.14(+0.40%)
Oct 28, 2019 34.24 34.79 34.20 34.65 31,650 +0.53(+1.55%)
Oct 25, 2019 33.58 34.19 33.50 34.12 21,000 +0.58(+1.73%)
Oct 24, 2019 33.66 33.68 33.43 33.54 24,235 +0.03(+0.09%)
Oct 23, 2019 33.75 33.97 33.45 33.51 33,766 -0.24(-0.71%)
Oct 22, 2019 33.82 34.16 33.67 33.75 34,057 +0.20(+0.60%)
Oct 21, 2019 33.10 33.65 33.00 33.55 16,767 +0.69(+2.10%)
Oct 18, 2019 33.47 33.54 32.58 32.86 30,700 -0.64(-1.91%)
Oct 17, 2019 33.12 33.54 33.10 33.50 46,021 +0.49(+1.48%)
Oct 16, 2019 32.83 33.12 32.80 33.01 41,785 +0.34(+1.04%)
Oct 15, 2019 31.94 32.73 31.93 32.67 23,389 +0.89(+2.80%)
Oct 14, 2019 31.95 32.12 31.71 31.78 8,277 -0.17(-0.53%)
Oct 11, 2019 31.77 32.23 31.77 31.95 32,200 +0.42(+1.33%)
Oct 10, 2019 31.16 31.70 31.12 31.53 39,306 +0.67(+2.18%)
Oct 09, 2019 31.18 31.25 30.85 30.86 14,783 -0.09(-0.30%)
Oct 08, 2019 31.39 31.39 30.85 30.95 41,860 -0.75(-2.37%)
Oct 07, 2019 31.81 32.17 31.64 31.70 15,914 -0.19(-0.60%)
Oct 04, 2019 31.87 32.02 31.28 31.89 31,900 +0.13(+0.41%)
Oct 03, 2019 31.19 31.79 31.00 31.76 22,201 +0.61(+1.96%)
Oct 02, 2019 30.52 31.26 30.14 31.15 98,855 +0.37(+1.20%)
Oct 01, 2019 31.72 32.21 30.66 30.78 37,305 -0.78(-2.47%)
Sep 30, 2019 32.19 32.21 31.33 31.56 50,497 -0.65(-2.02%)
Sep 27, 2019 32.70 33.19 32.10 32.21 37,000 -0.37(-1.14%)
Sep 26, 2019 33.79 33.79 32.53 32.58 36,667 -1.24(-3.67%)
Sep 25, 2019 34.13 34.33 33.82 33.82 22,310 -0.27(-0.79%)
Sep 24, 2019 35.43 35.58 33.88 34.09 65,189 -1.24(-3.51%)
Sep 23, 2019 35.52 35.74 35.31 35.33 10,574 -0.27(-0.76%)
Sep 20, 2019 35.71 35.92 35.44 35.60 45,600 -0.12(-0.34%)
Sep 19, 2019 35.91 36.18 35.63 35.72 12,682 -0.11(-0.31%)
Sep 18, 2019 35.99 36.00 35.46 35.83 16,618 -0.36(-0.99%)
Sep 17, 2019 36.38 36.38 35.80 36.19 10,433 -0.18(-0.49%)
Sep 16, 2019 35.70 36.44 35.70 36.37 10,192 +0.64(+1.79%)
Sep 13, 2019 36.05 36.18 35.73 35.73 13,400 -0.24(-0.67%)
Sep 12, 2019 36.72 36.72 35.89 35.97 14,220 -0.65(-1.77%)
Sep 11, 2019 35.92 36.71 35.85 36.62 47,187 +0.78(+2.18%)
Sep 10, 2019 34.48 35.84 34.29 35.84 26,953 +1.13(+3.26%)
Sep 09, 2019 35.01 35.35 34.63 34.71 32,264 +0.57(+1.67%)
Sep 06, 2019 34.50 34.70 34.08 34.14 10,400 -0.23(-0.67%)
Sep 05, 2019 34.01 34.57 33.97 34.37 21,764 +0.42(+1.24%)
Sep 04, 2019 33.89 34.00 33.44 33.95 33,438 +0.26(+0.77%)
Sep 03, 2019 34.17 34.57 33.60 33.69 45,228 -0.71(-2.06%)
Aug 30, 2019 34.91 34.91 34.34 34.40 32,300 -0.38(-1.09%)
Aug 29, 2019 34.70 34.78 34.38 34.78 29,162 +0.47(+1.37%)
Aug 28, 2019 33.57 34.62 33.51 34.31 16,308 +0.55(+1.63%)
Aug 27, 2019 34.54 34.77 33.50 33.76 26,755 -0.48(-1.40%)
Aug 26, 2019 34.23 34.28 33.89 34.24 54,583 +0.44(+1.30%)
Aug 23, 2019 34.95 35.17 33.77 33.80 39,900 -1.30(-3.70%)
Aug 22, 2019 35.92 35.92 34.94 35.10 17,785 -0.81(-2.27%)
Aug 21, 2019 35.81 36.00 35.70 35.91 57,110 +0.33(+0.94%)
Aug 20, 2019 35.79 35.94 35.47 35.58 26,515 -0.37(-1.03%)
Aug 19, 2019 35.91 36.07 35.56 35.95 28,532 +0.54(+1.52%)
Aug 16, 2019 34.81 35.42 34.80 35.41 33,800 +0.87(+2.52%)
Aug 15, 2019 35.00 35.20 34.45 34.54 34,250 -0.36(-1.03%)
Aug 14, 2019 34.91 35.37 34.75 34.90 36,396 -0.60(-1.69%)
Aug 13, 2019 34.84 35.73 34.84 35.50 26,993 +0.80(+2.31%)
Aug 12, 2019 35.05 35.17 34.53 34.70 14,208 -0.63(-1.78%)
Aug 09, 2019 35.35 35.65 35.00 35.33 21,500 -0.24(-0.67%)
Aug 08, 2019 35.13 35.59 34.95 35.57 24,428 +0.62(+1.77%)
Aug 07, 2019 34.25 35.10 34.25 34.95 24,520 +0.35(+1.01%)
Aug 06, 2019 34.08 34.67 33.60 34.60 14,803 +0.91(+2.70%)
Aug 05, 2019 34.13 34.36 33.42 33.69 49,994 -0.78(-2.26%)
Aug 02, 2019 35.26 35.26 34.15 34.47 26,500 -0.95(-2.68%)
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.