Alps Medical Breakthroughs ETF (NY: SBIO )

40.43 USD -2.16 (-5.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 33.73 34.03 33.59 33.70 39,517 +0.56(+1.69%)
Oct 30, 2018 32.94 33.62 32.68 33.14 71,334 +0.09(+0.27%)
Oct 29, 2018 34.37 34.44 32.58 33.05 57,485 -0.77(-2.27%)
Oct 26, 2018 33.47 34.26 33.01 33.82 89,500 -0.03(-0.09%)
Oct 25, 2018 32.95 34.22 32.80 33.85 103,972 +1.14(+3.49%)
Oct 24, 2018 34.99 35.11 32.69 32.71 254,438 -2.20(-6.30%)
Oct 23, 2018 34.10 35.36 33.61 34.91 65,459 +0.06(+0.17%)
Oct 22, 2018 35.73 35.73 34.37 34.85 124,128 -0.65(-1.83%)
Oct 19, 2018 35.90 36.53 35.44 35.50 25,800 -0.51(-1.42%)
Oct 18, 2018 36.44 36.58 35.65 36.01 23,106 -0.45(-1.23%)
Oct 17, 2018 36.37 36.48 35.71 36.46 26,999 +0.05(+0.14%)
Oct 16, 2018 34.56 36.54 34.56 36.41 41,051 +1.90(+5.51%)
Oct 15, 2018 34.83 34.95 34.27 34.51 33,376 -0.32(-0.92%)
Oct 12, 2018 34.87 35.15 34.46 34.83 34,800 +0.57(+1.66%)
Oct 11, 2018 34.40 35.01 34.19 34.26 131,276 -0.23(-0.67%)
Oct 10, 2018 35.52 35.72 34.46 34.49 119,437 -1.21(-3.39%)
Oct 09, 2018 35.80 36.37 35.63 35.70 67,896 -0.37(-1.03%)
Oct 08, 2018 36.47 36.65 35.57 36.07 110,023 -0.54(-1.48%)
Oct 05, 2018 37.17 37.59 35.92 36.61 150,400 -0.67(-1.80%)
Oct 04, 2018 38.29 38.29 37.08 37.28 36,117 -1.12(-2.92%)
Oct 03, 2018 37.85 38.49 37.42 38.40 23,723 +0.69(+1.83%)
Oct 02, 2018 38.53 38.53 37.53 37.71 60,155 -0.67(-1.75%)
Oct 01, 2018 39.61 39.61 38.34 38.38 62,561 -0.99(-2.51%)
Sep 28, 2018 38.99 39.39 38.93 39.37 63,300 +0.38(+0.97%)
Sep 27, 2018 38.69 39.18 38.55 38.99 37,003 +0.32(+0.83%)
Sep 26, 2018 39.17 39.17 38.64 38.67 57,514 -0.31(-0.80%)
Sep 25, 2018 38.88 39.14 38.80 38.98 66,446 +0.27(+0.70%)
Sep 24, 2018 37.79 38.73 37.79 38.71 61,671 +1.24(+3.31%)
Sep 21, 2018 37.97 37.97 37.41 37.47 65,200 -0.45(-1.19%)
Sep 20, 2018 37.41 37.92 37.30 37.92 45,676 +0.79(+2.13%)
Sep 19, 2018 36.98 37.41 36.98 37.13 31,565 +0.13(+0.35%)
Sep 18, 2018 36.67 37.11 36.67 37.00 61,704 +0.36(+0.98%)
Sep 17, 2018 37.26 37.26 36.56 36.64 62,718 -0.62(-1.65%)
Sep 14, 2018 37.40 37.52 37.13 37.26 35,300 -0.15(-0.39%)
Sep 13, 2018 37.47 37.57 37.26 37.40 40,526 -0.05(-0.13%)
Sep 12, 2018 37.51 37.59 37.14 37.45 33,519 +0.10(+0.27%)
Sep 11, 2018 37.30 37.55 37.10 37.35 25,714 +0.14(+0.38%)
Sep 10, 2018 37.25 37.32 37.00 37.21 56,441 +0.12(+0.32%)
Sep 07, 2018 37.08 37.60 36.92 37.09 61,900 -0.06(-0.16%)
Sep 06, 2018 38.40 38.40 37.11 37.15 77,432 -1.08(-2.84%)
Sep 05, 2018 38.40 38.40 37.88 38.24 39,851 -0.12(-0.33%)
Sep 04, 2018 38.61 38.62 37.94 38.36 35,258 -0.34(-0.88%)
Aug 31, 2018 38.70 38.70 38.70 0 +0.30(+0.78%)
Aug 30, 2018 38.26 38.63 38.26 38.40 45,991 +0.06(+0.16%)
Aug 29, 2018 38.05 38.40 38.00 38.34 65,171 +0.32(+0.84%)
Aug 28, 2018 37.97 38.11 37.75 38.02 30,011 +0.05(+0.13%)
Aug 27, 2018 37.50 38.11 37.50 37.97 88,138 +0.48(+1.27%)
Aug 24, 2018 37.56 37.73 37.20 37.49 90,500 +0.00(+0.01%)
Aug 23, 2018 37.80 37.89 37.35 37.49 35,959 -0.35(-0.92%)
Aug 22, 2018 37.23 37.88 37.17 37.84 61,140 +0.46(+1.23%)
Aug 21, 2018 36.85 37.47 36.85 37.38 139,208 +0.50(+1.36%)
Aug 20, 2018 37.23 37.48 36.78 36.88 67,999 -0.35(-0.94%)
Aug 17, 2018 37.24 37.28 36.90 37.23 43,000 +0.02(+0.05%)
Aug 16, 2018 37.08 37.44 36.66 37.21 128,022 +0.28(+0.76%)
Aug 15, 2018 37.54 37.63 36.74 36.93 118,152 -0.71(-1.89%)
Aug 14, 2018 37.69 37.92 37.49 37.64 288,157 +0.15(+0.40%)
Aug 13, 2018 37.81 37.97 37.27 37.49 545,855 -0.17(-0.45%)
Aug 10, 2018 37.71 38.04 37.65 37.66 27,100 -0.23(-0.61%)
Aug 09, 2018 37.93 38.48 37.89 37.89 33,208 +0.00(+0.00%)
Aug 08, 2018 38.00 38.24 37.71 37.89 43,800 +0.02(+0.05%)
Aug 07, 2018 37.90 37.93 37.70 37.87 81,196 +0.24(+0.64%)
Aug 06, 2018 37.35 37.67 37.18 37.63 81,883 +0.33(+0.88%)
Aug 03, 2018 37.76 37.76 37.29 37.30 41,400 -0.44(-1.17%)
Aug 02, 2018 37.29 37.80 37.29 37.74 31,637 +0.25(+0.67%)
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.