Alps Medical Breakthroughs ETF (NY: SBIO )

48.70 USD -0.78 (-1.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 37.08 37.51 37.03 37.27 47,814 +0.42(+1.14%)
Jun 28, 2018 36.63 37.02 36.13 36.85 40,137 +0.19(+0.52%)
Jun 27, 2018 37.77 37.86 36.65 36.66 52,927 -1.27(-3.35%)
Jun 26, 2018 37.87 38.15 37.52 37.93 53,818 +0.07(+0.18%)
Jun 25, 2018 38.68 38.68 37.72 37.86 69,264 -0.96(-2.47%)
Jun 22, 2018 38.91 39.36 38.40 38.82 25,322 +0.06(+0.15%)
Jun 21, 2018 39.50 39.50 38.71 38.76 29,555 -0.50(-1.27%)
Jun 20, 2018 38.75 39.35 38.75 39.26 37,397 +0.65(+1.68%)
Jun 19, 2018 38.25 38.61 38.05 38.61 29,191 +0.20(+0.52%)
Jun 18, 2018 38.27 38.64 38.05 38.41 91,289 -0.08(-0.21%)
Jun 15, 2018 38.82 38.39 38.49 24,449 -0.33(-0.85%)
Jun 14, 2018 38.92 38.96 38.60 38.82 42,698 +0.09(+0.23%)
Jun 13, 2018 39.05 39.15 38.70 38.73 55,813 -0.12(-0.31%)
Jun 12, 2018 38.80 39.05 38.73 38.85 31,111 +0.25(+0.65%)
Jun 11, 2018 38.86 38.92 38.39 38.60 50,318 -0.37(-0.95%)
Jun 08, 2018 38.65 39.10 38.65 38.97 54,878 +0.24(+0.62%)
Jun 07, 2018 39.37 39.37 38.43 38.73 64,542 -0.55(-1.40%)
Jun 06, 2018 39.48 39.28 97,741 +0.38(+0.98%)
Jun 05, 2018 38.63 38.92 38.48 38.90 84,067 +0.42(+1.09%)
Jun 04, 2018 39.12 39.50 37.91 38.48 220,229 -0.27(-0.70%)
Jun 01, 2018 38.50 38.88 38.23 38.75 77,534 +0.50(+1.31%)
May 31, 2018 37.73 38.34 37.73 38.25 65,761 +0.78(+2.08%)
May 30, 2018 37.17 37.66 37.17 37.47 97,788 +0.45(+1.22%)
May 29, 2018 37.06 37.36 36.50 37.02 78,070 -0.21(-0.56%)
May 25, 2018 37.23 37.23 37.23 0 +0.26(+0.70%)
May 24, 2018 37.05 37.25 36.89 36.97 21,492 -0.06(-0.16%)
May 23, 2018 36.90 37.37 36.85 37.03 38,733 +0.09(+0.24%)
May 22, 2018 36.99 37.25 36.73 36.94 65,581 +0.09(+0.24%)
May 21, 2018 37.83 37.83 36.62 36.85 94,671 -0.50(-1.34%)
May 18, 2018 37.39 37.49 37.04 37.35 28,366 +0.15(+0.40%)
May 17, 2018 37.00 37.30 36.85 37.20 72,496 +0.32(+0.87%)
May 16, 2018 36.57 37.00 36.47 36.88 45,995 +0.40(+1.10%)
May 15, 2018 36.43 36.53 36.20 36.48 18,714 -0.14(-0.38%)
May 14, 2018 36.09 36.79 36.09 36.62 48,252 +0.59(+1.64%)
May 11, 2018 34.83 36.04 34.82 36.03 23,356 +1.06(+3.02%)
May 10, 2018 35.38 35.70 34.90 34.97 30,638 -0.13(-0.36%)
May 09, 2018 34.74 35.27 34.48 35.10 25,788 +0.43(+1.24%)
May 08, 2018 34.77 34.77 34.45 34.67 9,375 -0.17(-0.49%)
May 07, 2018 34.75 35.12 34.74 34.84 14,323 +0.22(+0.64%)
May 04, 2018 34.16 34.82 34.16 34.62 21,634 +0.55(+1.62%)
May 03, 2018 34.57 34.80 33.91 34.07 15,797 -0.64(-1.85%)
May 02, 2018 34.41 35.12 34.41 34.71 34,924 +0.30(+0.87%)
May 01, 2018 33.92 34.49 33.79 34.41 11,382 +0.44(+1.30%)
Apr 30, 2018 34.68 34.83 33.97 33.97 18,339 -0.57(-1.65%)
Apr 27, 2018 34.43 34.75 34.40 34.54 49,142 +0.14(+0.41%)
Apr 26, 2018 34.07 34.68 34.07 34.40 94,068 +0.45(+1.33%)
Apr 25, 2018 33.92 34.12 33.52 33.95 23,586 -0.07(-0.21%)
Apr 24, 2018 34.44 34.66 33.80 34.02 27,237 -0.41(-1.19%)
Apr 23, 2018 34.65 34.82 34.20 34.43 19,265 -0.25(-0.72%)
Apr 20, 2018 34.85 34.94 34.60 34.68 21,156 -0.18(-0.52%)
Apr 19, 2018 35.35 35.60 34.81 34.86 19,249 -0.55(-1.55%)
Apr 18, 2018 35.50 35.80 35.27 35.41 29,188 +0.04(+0.11%)
Apr 17, 2018 34.98 35.54 34.86 35.37 24,053 +0.77(+2.23%)
Apr 16, 2018 35.03 35.03 34.31 34.60 18,366 -0.10(-0.29%)
Apr 13, 2018 35.24 35.24 34.58 34.70 21,234 -0.38(-1.08%)
Apr 12, 2018 34.91 35.28 34.79 35.08 19,054 +0.43(+1.24%)
Apr 11, 2018 34.46 35.00 34.46 34.65 24,152 +0.02(+0.04%)
Apr 10, 2018 33.83 34.64 33.60 34.63 16,692 +1.31(+3.95%)
Apr 09, 2018 33.11 33.85 33.10 33.32 20,241 +0.65(+1.99%)
Apr 06, 2018 32.99 33.34 32.42 32.67 22,824 -0.65(-1.95%)
Apr 05, 2018 34.24 34.42 33.31 33.32 93,913 -0.72(-2.12%)
Apr 04, 2018 32.82 34.14 32.36 34.04 35,158 +0.87(+2.62%)
Apr 03, 2018 33.26 33.45 32.88 33.17 15,247 +0.25(+0.76%)
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.