Alps Medical Breakthroughs ETF (NY: SBIO )

29.81 +0.06 (+0.21%)
Streaming Delayed Price Updated: 2:28 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 25.07 25.36 24.55 24.98 31,194 -0.14(-0.57%)
Feb 27, 2017 23.97 25.12 23.97 25.12 57,090 +1.15(+4.78%)
Feb 24, 2017 23.65 23.98 23.59 23.98 48,926 +0.00(+0.00%)
Feb 23, 2017 24.06 24.11 23.65 23.98 26,910 -0.10(-0.40%)
Feb 22, 2017 24.47 24.47 24.04 24.07 11,767 -0.34(-1.41%)
Feb 21, 2017 24.84 24.87 24.37 24.42 53,555 -0.20(-0.82%)
Feb 17, 2017 24.62 24.62 24.62 0 +0.25(+1.04%)
Feb 16, 2017 24.43 24.64 23.97 24.37 32,391 -0.12(-0.49%)
Feb 15, 2017 24.04 24.48 24.00 24.48 34,236 +0.40(+1.67%)
Feb 14, 2017 23.52 24.08 23.46 24.08 72,825 +0.55(+2.35%)
Feb 13, 2017 23.63 23.77 23.41 23.53 19,706 +0.05(+0.20%)
Feb 10, 2017 23.60 23.68 23.40 23.48 25,512 -0.02(-0.08%)
Feb 09, 2017 23.10 23.59 23.10 23.50 32,210 +0.48(+2.07%)
Feb 08, 2017 22.79 23.10 22.75 23.02 12,643 +0.16(+0.71%)
Feb 07, 2017 23.04 23.21 22.77 22.86 16,058 -0.23(-1.00%)
Feb 06, 2017 23.01 23.17 22.90 23.09 34,733 -0.01(-0.03%)
Feb 03, 2017 22.84 23.15 22.46 23.10 40,452 +0.48(+2.11%)
Feb 02, 2017 22.39 22.65 22.26 22.62 16,431 +0.10(+0.45%)
Feb 01, 2017 22.45 22.61 22.32 22.52 44,142 +0.11(+0.49%)
Jan 31, 2017 21.22 22.42 21.13 22.41 45,571 +0.97(+4.55%)
Jan 30, 2017 21.80 21.80 21.21 21.44 38,510 -0.44(-2.01%)
Jan 27, 2017 21.66 21.89 21.62 21.88 32,080 +0.11(+0.53%)
Jan 26, 2017 21.97 22.07 21.70 21.76 31,081 -0.23(-1.04%)
Jan 25, 2017 21.97 22.06 21.79 21.99 28,145 +0.18(+0.85%)
Jan 24, 2017 21.80 21.88 21.32 21.81 63,682 -0.04(-0.19%)
Jan 23, 2017 22.02 22.20 21.73 21.85 62,993 -0.32(-1.42%)
Jan 20, 2017 22.25 22.25 22.03 22.16 19,370 -0.11(-0.47%)
Jan 19, 2017 22.57 22.57 22.21 22.27 41,372 -0.31(-1.35%)
Jan 18, 2017 22.34 22.61 22.19 22.57 28,826 +0.28(+1.24%)
Jan 17, 2017 22.70 22.70 22.22 22.30 46,927 -0.69(-3.01%)
Jan 13, 2017 22.99 22.99 22.99 0 +0.08(+0.36%)
Jan 12, 2017 22.35 23.04 22.34 22.91 60,138 +0.30(+1.31%)
Jan 11, 2017 23.41 23.60 22.33 22.61 56,984 -0.89(-3.78%)
Jan 10, 2017 23.60 23.60 23.05 23.50 26,199 +0.03(+0.12%)
Jan 09, 2017 23.48 23.60 23.28 23.47 29,116 +0.08(+0.33%)
Jan 06, 2017 23.30 23.54 23.27 23.40 25,689 +0.25(+1.07%)
Jan 05, 2017 23.23 23.30 22.85 23.15 23,823 -0.01(-0.04%)
Jan 04, 2017 22.08 23.20 22.08 23.16 117,841 +1.03(+4.66%)
Jan 03, 2017 22.15 22.34 21.77 22.13 30,543 +0.23(+1.05%)
Dec 30, 2016 21.90 21.90 21.90 0 +0.01(+0.04%)
Dec 29, 2016 21.95 22.13 21.80 21.89 83,519 -0.11(-0.52%)
Dec 28, 2016 22.38 22.38 22.00 22.00 36,481 -0.37(-1.66%)
Dec 27, 2016 22.74 22.82 22.36 22.37 80,931 -0.21(-0.93%)
Dec 23, 2016 22.58 22.58 22.58 0 +0.90(+4.14%)
Dec 22, 2016 22.09 22.14 21.57 21.69 77,059 -0.43(-1.94%)
Dec 21, 2016 22.48 22.57 22.12 22.12 37,288 -0.48(-2.11%)
Dec 20, 2016 22.54 22.77 22.46 22.59 67,429 +0.20(+0.90%)
Dec 19, 2016 22.57 22.88 22.16 22.39 56,006 -0.22(-0.97%)
Dec 16, 2016 22.62 22.90 22.52 22.61 85,562 +0.11(+0.51%)
Dec 15, 2016 22.05 22.52 21.89 22.50 43,910 +0.43(+1.95%)
Dec 14, 2016 22.02 22.34 21.82 22.07 47,910 -0.12(-0.56%)
Dec 13, 2016 22.17 22.47 22.13 22.19 65,698 +0.04(+0.17%)
Dec 12, 2016 22.37 22.45 21.97 22.15 51,301 -0.51(-2.23%)
Dec 09, 2016 22.93 23.25 22.64 22.66 84,214 -0.05(-0.21%)
Dec 08, 2016 22.54 22.72 22.12 22.71 154,556 -0.02(-0.08%)
Dec 07, 2016 23.16 23.50 22.35 22.73 102,178 -1.00(-4.23%)
Dec 06, 2016 23.41 23.74 23.05 23.73 35,178 +0.35(+1.51%)
Dec 05, 2016 22.99 23.54 22.99 23.38 29,617 +0.54(+2.38%)
Dec 02, 2016 22.39 23.06 22.27 22.83 31,334 +0.32(+1.40%)
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.