Alps Medical Breakthroughs ETF (NY: SBIO )

45.40 USD +1.37 (+3.11%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 25.86 26.24 25.50 26.10 47,351 +0.32(+1.24%)
Sep 29, 2016 26.76 26.76 25.74 25.78 55,949 -1.05(-3.91%)
Sep 28, 2016 27.40 27.40 26.50 26.83 26,596 -0.50(-1.83%)
Sep 27, 2016 26.85 27.34 26.82 27.33 22,698 +0.55(+2.05%)
Sep 26, 2016 27.02 27.13 26.73 26.78 26,300 -0.53(-1.94%)
Sep 23, 2016 27.20 27.61 27.20 27.31 39,820 +0.09(+0.33%)
Sep 22, 2016 27.21 27.33 27.00 27.22 86,276 +0.06(+0.22%)
Sep 21, 2016 27.15 27.31 26.40 27.16 54,955 +0.21(+0.78%)
Sep 20, 2016 26.73 27.07 26.70 26.95 44,691 +0.51(+1.93%)
Sep 19, 2016 26.50 26.82 26.02 26.44 75,882 +0.02(+0.09%)
Sep 16, 2016 25.65 26.45 25.65 26.42 60,265 +0.60(+2.30%)
Sep 15, 2016 25.30 25.93 25.20 25.82 46,533 +0.61(+2.42%)
Sep 14, 2016 24.84 25.45 24.84 25.21 54,954 +0.55(+2.23%)
Sep 13, 2016 24.78 24.91 24.22 24.66 56,740 -0.39(-1.56%)
Sep 12, 2016 23.55 25.05 23.55 25.05 60,699 +0.95(+3.94%)
Sep 09, 2016 24.83 25.01 24.10 24.10 45,554 -1.08(-4.29%)
Sep 08, 2016 24.89 25.19 24.69 25.18 54,318 +0.29(+1.19%)
Sep 07, 2016 24.57 25.00 24.57 24.89 34,438 +0.32(+1.28%)
Sep 06, 2016 24.19 24.68 24.10 24.57 76,384 +0.54(+2.25%)
Sep 02, 2016 24.26 24.03 24.03 24.03 41,500 -0.15(-0.62%)
Sep 01, 2016 24.07 24.31 23.94 24.18 36,968 +0.08(+0.33%)
Aug 31, 2016 24.37 24.37 23.94 24.10 21,109 -0.28(-1.15%)
Aug 30, 2016 24.20 24.58 24.20 24.38 26,123 +0.06(+0.25%)
Aug 29, 2016 24.47 24.48 24.09 24.32 62,718 -0.06(-0.25%)
Aug 26, 2016 24.12 24.61 24.04 24.38 41,937 +0.28(+1.16%)
Aug 25, 2016 24.50 24.80 23.67 24.10 75,472 -0.41(-1.67%)
Aug 24, 2016 25.68 26.20 24.44 24.51 77,374 -1.14(-4.44%)
Aug 23, 2016 25.56 25.73 25.47 25.65 76,531 +0.18(+0.71%)
Aug 22, 2016 25.00 25.49 24.95 25.47 33,742 +0.48(+1.92%)
Aug 19, 2016 25.03 25.18 24.85 24.99 21,291 -0.17(-0.68%)
Aug 18, 2016 24.81 25.17 24.75 25.16 22,327 +0.17(+0.68%)
Aug 17, 2016 25.24 25.24 24.84 24.99 47,275 -0.21(-0.83%)
Aug 16, 2016 25.52 25.55 25.20 25.20 63,752 -0.43(-1.68%)
Aug 15, 2016 25.46 25.77 25.29 25.63 60,707 +0.34(+1.34%)
Aug 12, 2016 25.04 25.34 24.90 25.29 39,325 +0.19(+0.76%)
Aug 11, 2016 24.78 25.17 24.53 25.10 53,368 +0.42(+1.70%)
Aug 10, 2016 25.37 25.37 24.65 24.68 79,078 -0.69(-2.72%)
Aug 09, 2016 25.25 25.46 25.10 25.37 38,742 +0.21(+0.82%)
Aug 08, 2016 25.70 25.78 25.12 25.16 39,932 -0.44(-1.70%)
Aug 05, 2016 25.54 25.65 25.31 25.60 50,076 +0.12(+0.47%)
Aug 04, 2016 25.93 26.10 25.42 25.48 35,587 -0.16(-0.62%)
Aug 03, 2016 24.99 25.69 24.99 25.64 81,307 +0.51(+2.03%)
Aug 02, 2016 25.40 25.40 24.72 25.13 129,661 -0.24(-0.95%)
Aug 01, 2016 25.28 25.82 25.18 25.37 88,645 +0.25(+1.00%)
Jul 29, 2016 24.80 25.14 24.55 25.12 71,415 -0.05(-0.20%)
Jul 28, 2016 25.35 25.35 24.92 25.17 31,935 -0.11(-0.44%)
Jul 27, 2016 24.68 25.30 24.68 25.28 116,387 +0.67(+2.72%)
Jul 26, 2016 24.38 24.68 24.32 24.61 32,092 +0.14(+0.57%)
Jul 25, 2016 24.50 24.54 24.17 24.47 28,451 +0.04(+0.16%)
Jul 22, 2016 24.38 24.52 24.15 24.43 27,497 +0.14(+0.58%)
Jul 21, 2016 24.24 24.68 24.11 24.29 41,380 +0.16(+0.66%)
Jul 20, 2016 23.35 24.14 23.32 24.13 61,582 +0.81(+3.47%)
Jul 19, 2016 23.78 23.85 23.25 23.32 25,849 -0.53(-2.22%)
Jul 18, 2016 23.71 23.90 23.53 23.85 80,002 +0.10(+0.42%)
Jul 15, 2016 23.35 23.75 23.35 23.75 33,722 +0.47(+2.02%)
Jul 14, 2016 23.54 23.71 23.08 23.28 70,401 +0.04(+0.17%)
Jul 13, 2016 24.33 24.49 23.21 23.24 65,722 -0.71(-2.96%)
Jul 12, 2016 23.91 24.11 23.80 23.95 73,634 +0.30(+1.27%)
Jul 11, 2016 23.83 23.95 23.63 23.65 60,254 +0.03(+0.13%)
Jul 08, 2016 23.44 23.75 23.64 23.62 62,749 -0.02(-0.08%)
Jul 07, 2016 23.62 23.84 23.29 23.64 52,938 +0.13(+0.55%)
Jul 06, 2016 22.80 23.53 22.75 23.51 47,823 +0.53(+2.31%)
Jul 05, 2016 23.13 23.17 22.76 22.98 69,689 -0.39(-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.