Alps Medical Breakthroughs ETF (NY: SBIO )

30.13 +0.27 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 32.95 34.85 34.81 21,132 +1.63(+4.91%)
Jan 28, 2022 32.12 33.18 31.55 33.18 47,549 +1.15(+3.59%)
Jan 27, 2022 33.94 34.18 32.00 32.03 38,481 -1.26(-3.79%)
Jan 26, 2022 34.46 35.09 33.12 33.29 24,327 -0.71(-2.08%)
Jan 25, 2022 33.88 34.49 33.22 34.00 38,791 -0.37(-1.08%)
Jan 24, 2022 33.00 34.48 31.96 34.37 53,998 +0.60(+1.78%)
Jan 21, 2022 34.26 34.90 33.69 33.77 47,056 -0.79(-2.29%)
Jan 20, 2022 35.78 36.43 34.44 34.56 40,578 -0.87(-2.46%)
Jan 19, 2022 35.81 36.40 35.37 35.43 33,968 -0.22(-0.62%)
Jan 18, 2022 37.40 37.40 35.56 35.65 30,768 -2.21(-5.84%)
Jan 14, 2022 37.86 0 +0.93(+2.52%)
Jan 13, 2022 37.78 38.16 36.91 36.93 25,614 -0.71(-1.88%)
Jan 12, 2022 38.84 38.84 37.63 37.64 21,289 -1.13(-2.92%)
Jan 11, 2022 38.48 39.22 38.25 38.77 14,584 +0.29(+0.75%)
Jan 10, 2022 38.51 38.51 37.59 38.48 48,060 -0.40(-1.03%)
Jan 07, 2022 39.86 40.52 38.88 38.88 19,996 -1.12(-2.80%)
Jan 06, 2022 39.89 40.51 38.96 40.00 18,813 +0.24(+0.60%)
Jan 05, 2022 41.83 42.35 39.76 39.76 42,018 -2.16(-5.15%)
Jan 04, 2022 43.36 43.50 41.65 41.92 23,106 -1.60(-3.67%)
Jan 03, 2022 42.48 43.52 41.74 43.52 28,198 +1.28(+3.02%)
Dec 31, 2021 42.65 43.30 42.24 42.24 16,333 -0.34(-0.79%)
Dec 30, 2021 42.43 43.54 42.43 42.58 11,885 +0.05(+0.11%)
Dec 29, 2021 42.76 42.76 42.09 42.53 18,160 -0.17(-0.40%)
Dec 28, 2021 43.32 44.22 42.68 42.70 36,734 -0.74(-1.71%)
Dec 27, 2021 44.03 44.03 43.44 43.44 13,418 -0.69(-1.56%)
Dec 23, 2021 43.18 44.26 43.00 44.13 37,699 +1.01(+2.34%)
Dec 22, 2021 42.44 43.20 42.12 43.12 32,820 -0.59(-1.36%)
Dec 21, 2021 43.75 43.75 43.16 43.71 11,420 +0.06(+0.14%)
Dec 20, 2021 42.61 43.98 41.91 43.65 136,532 +0.54(+1.25%)
Dec 17, 2021 40.74 43.36 40.73 43.11 50,215 +1.92(+4.66%)
Dec 16, 2021 42.27 42.42 41.06 41.19 10,859 -0.86(-2.04%)
Dec 15, 2021 40.63 42.06 39.78 42.05 34,027 +1.52(+3.75%)
Dec 14, 2021 41.02 41.33 40.21 40.53 23,958 -0.87(-2.10%)
Dec 13, 2021 41.47 41.75 40.60 41.40 13,860 +0.77(+1.90%)
Dec 10, 2021 41.74 42.00 40.51 40.63 28,347 -0.79(-1.91%)
Dec 09, 2021 42.91 42.97 41.42 41.42 15,925 -1.70(-3.93%)
Dec 08, 2021 42.61 43.21 42.29 43.12 16,009 +0.52(+1.21%)
Dec 07, 2021 41.02 43.17 41.00 42.60 50,408 +2.29(+5.68%)
Dec 06, 2021 40.41 40.69 39.55 40.31 113,629 -0.12(-0.29%)
Dec 03, 2021 42.85 42.85 40.25 40.43 23,541 -2.16(-5.06%)
Dec 02, 2021 41.88 42.62 41.51 42.59 11,132 +1.04(+2.49%)
Dec 01, 2021 43.16 43.53 41.55 41.55 18,974 -1.35(-3.15%)
Nov 30, 2021 42.33 43.06 41.55 42.90 15,014 +0.31(+0.73%)
Nov 29, 2021 43.78 44.22 42.51 42.59 17,022 -0.31(-0.72%)
Nov 26, 2021 43.69 44.10 42.27 42.90 13,108 -1.30(-2.95%)
Nov 24, 2021 43.36 44.30 43.36 44.20 10,100 +0.53(+1.22%)
Nov 23, 2021 43.66 43.79 42.50 43.67 23,628 +0.02(+0.05%)
Nov 22, 2021 44.89 44.89 43.65 43.65 13,436 -1.32(-2.94%)
Nov 19, 2021 45.13 45.13 44.93 44.97 7,238 -0.15(-0.33%)
Nov 18, 2021 46.01 45.14 45.09 45.12 5,491 -0.25(-0.55%)
Nov 17, 2021 45.74 45.74 45.28 45.37 10,286 -0.34(-0.75%)
Nov 16, 2021 45.38 45.76 45.22 45.71 31,588 +0.48(+1.07%)
Nov 15, 2021 46.41 46.55 45.18 45.23 17,150 -1.16(-2.51%)
Nov 12, 2021 46.66 46.66 45.98 46.39 8,554 +0.03(+0.06%)
Nov 11, 2021 46.66 46.80 46.24 46.36 12,064 -0.09(-0.18%)
Nov 10, 2021 47.28 46.45 46.45 8,133 -1.01(-2.13%)
Nov 09, 2021 48.01 48.01 47.34 47.46 9,857 -0.56(-1.17%)
Nov 08, 2021 48.50 48.76 47.99 48.02 13,433 -0.41(-0.84%)
Nov 05, 2021 48.89 49.40 48.10 48.43 18,863 -0.80(-1.63%)
Nov 04, 2021 49.43 49.64 48.81 49.23 14,825 -0.25(-0.51%)
Nov 03, 2021 48.07 49.48 47.73 49.48 17,318 +1.39(+2.89%)
Nov 02, 2021 47.35 48.10 46.95 48.09 15,706 +0.58(+1.22%)
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.