Alps Medical Breakthroughs ETF (NY: SBIO )

46.04 USD +0.20 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.45 50.49 48.45 50.27 21,260 +2.23(+4.64%)
Mar 30, 2021 47.57 48.68 46.81 48.04 49,116 +0.15(+0.32%)
Mar 29, 2021 48.93 49.05 47.61 47.89 25,025 -1.42(-2.88%)
Mar 26, 2021 50.01 50.49 48.14 49.31 39,300 -0.67(-1.34%)
Mar 25, 2021 48.07 50.04 47.78 49.98 48,459 +1.21(+2.48%)
Mar 24, 2021 51.73 51.73 48.74 48.77 88,567 -2.35(-4.60%)
Mar 23, 2021 53.88 53.88 50.85 51.12 53,344 -3.14(-5.79%)
Mar 22, 2021 53.76 54.90 53.75 54.26 21,471 +0.77(+1.44%)
Mar 19, 2021 52.46 53.55 52.46 53.49 16,900 +1.39(+2.67%)
Mar 18, 2021 54.14 54.45 52.04 52.10 25,618 -2.49(-4.56%)
Mar 17, 2021 53.41 54.71 52.90 54.59 13,901 +0.82(+1.53%)
Mar 16, 2021 54.70 54.89 53.10 53.77 16,549 -0.90(-1.65%)
Mar 15, 2021 54.69 54.90 54.00 54.67 26,355 +0.15(+0.28%)
Mar 12, 2021 54.55 54.59 53.60 54.52 10,500 -0.51(-0.93%)
Mar 11, 2021 54.31 55.03 53.76 55.03 25,394 +2.46(+4.68%)
Mar 10, 2021 53.50 53.86 52.39 52.57 21,448 +0.15(+0.29%)
Mar 09, 2021 51.00 53.04 51.00 52.42 29,604 +2.14(+4.26%)
Mar 08, 2021 51.87 52.28 50.03 50.28 32,360 -1.32(-2.56%)
Mar 05, 2021 50.71 51.61 47.96 51.60 83,400 +1.33(+2.65%)
Mar 04, 2021 51.82 52.20 49.45 50.27 122,952 -1.91(-3.66%)
Mar 03, 2021 54.16 54.26 52.17 52.18 53,674 -2.67(-4.87%)
Mar 02, 2021 56.31 56.36 54.67 54.85 37,037 -1.75(-3.09%)
Mar 01, 2021 56.16 56.83 56.16 56.60 15,208 +1.43(+2.59%)
Feb 26, 2021 55.41 56.00 53.73 55.17 33,800 -0.16(-0.28%)
Feb 25, 2021 57.67 57.79 54.87 55.33 32,725 -2.13(-3.72%)
Feb 24, 2021 56.20 57.83 56.20 57.46 27,447 +1.08(+1.91%)
Feb 23, 2021 56.45 57.03 53.89 56.38 78,047 -1.11(-1.92%)
Feb 22, 2021 59.06 59.06 57.41 57.49 32,710 -1.80(-3.04%)
Feb 19, 2021 58.50 60.18 58.50 59.29 28,700 +0.94(+1.61%)
Feb 18, 2021 59.49 59.53 57.86 58.35 29,860 -1.75(-2.91%)
Feb 17, 2021 59.40 60.11 58.34 60.10 42,259 +0.81(+1.37%)
Feb 16, 2021 61.19 61.19 59.03 59.29 43,634 -1.48(-2.44%)
Feb 12, 2021 61.11 61.48 60.24 60.77 38,800 -0.25(-0.41%)
Feb 11, 2021 62.44 62.94 60.57 61.02 43,095 -0.84(-1.36%)
Feb 10, 2021 63.29 63.78 60.86 61.86 65,779 -0.86(-1.37%)
Feb 09, 2021 63.82 64.04 62.72 62.72 72,547 -0.91(-1.43%)
Feb 08, 2021 62.01 63.63 61.45 63.63 161,828 +2.40(+3.92%)
Feb 05, 2021 60.28 61.34 59.85 61.23 19,200 +1.44(+2.41%)
Feb 04, 2021 59.50 60.07 59.28 59.79 22,743 +0.63(+1.06%)
Feb 03, 2021 59.10 59.81 58.65 59.16 23,638 -0.17(-0.29%)
Feb 02, 2021 58.90 59.40 57.70 59.33 22,037 +1.16(+1.99%)
Feb 01, 2021 57.48 58.34 56.80 58.17 27,338 +2.13(+3.81%)
Jan 29, 2021 56.93 57.68 55.33 56.03 30,100 +0.26(+0.48%)
Jan 28, 2021 57.15 57.30 55.42 55.77 29,889 -1.17(-2.05%)
Jan 27, 2021 56.77 60.78 56.01 56.94 37,148 -0.74(-1.28%)
Jan 26, 2021 57.95 58.93 57.21 57.68 36,528 +0.14(+0.24%)
Jan 25, 2021 56.50 57.54 55.81 57.54 36,277 +1.58(+2.82%)
Jan 22, 2021 55.13 56.22 55.13 55.96 29,700 +0.40(+0.72%)
Jan 21, 2021 56.95 56.95 55.33 55.56 38,973 -1.07(-1.89%)
Jan 20, 2021 57.24 57.39 56.37 56.63 22,213 -0.27(-0.47%)
Jan 19, 2021 56.54 57.17 56.54 56.90 116,192 +0.67(+1.19%)
Jan 15, 2021 56.56 57.29 55.73 56.23 21,700 -0.57(-1.00%)
Jan 14, 2021 55.09 56.88 55.09 56.80 24,360 +1.85(+3.37%)
Jan 13, 2021 55.36 55.86 54.95 54.95 13,834 -0.22(-0.40%)
Jan 12, 2021 54.70 55.53 54.70 55.17 21,393 +0.47(+0.86%)
Jan 11, 2021 54.61 55.14 54.09 54.70 34,366 -0.46(-0.83%)
Jan 08, 2021 55.01 55.78 54.00 55.16 24,500 +0.17(+0.31%)
Jan 07, 2021 52.99 54.99 52.99 54.99 38,102 +2.26(+4.29%)
Jan 06, 2021 51.24 53.49 51.24 52.73 42,923 +1.18(+2.29%)
Jan 05, 2021 51.27 51.79 51.17 51.55 31,338 +0.10(+0.19%)
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.