Alps Medical Breakthroughs ETF (NY: SBIO )

42.90 USD -1.30 (-2.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 42.03 42.58 42.00 42.28 56,300 +0.14(+0.33%)
Dec 30, 2019 42.80 42.89 41.80 42.14 66,335 -0.66(-1.54%)
Dec 27, 2019 43.77 43.96 42.75 42.80 63,200 -0.81(-1.86%)
Dec 26, 2019 43.78 43.90 43.53 43.61 47,537 -0.11(-0.25%)
Dec 24, 2019 43.46 43.75 43.07 43.72 27,800 +0.49(+1.13%)
Dec 23, 2019 43.04 43.36 42.28 43.23 71,383 +0.46(+1.08%)
Dec 20, 2019 42.77 42.77 42.40 42.77 40,400 +0.11(+0.26%)
Dec 19, 2019 42.40 42.66 42.17 42.66 34,758 +0.22(+0.52%)
Dec 18, 2019 43.38 43.38 42.04 42.44 107,432 -0.86(-1.98%)
Dec 17, 2019 43.28 43.36 42.63 43.30 58,153 +0.36(+0.83%)
Dec 16, 2019 43.05 43.13 42.50 42.94 67,271 +0.20(+0.47%)
Dec 13, 2019 43.06 43.20 42.26 42.74 54,400 +0.01(+0.02%)
Dec 12, 2019 42.02 42.93 42.00 42.73 57,362 +0.59(+1.40%)
Dec 11, 2019 42.49 42.62 42.02 42.14 65,743 -0.32(-0.75%)
Dec 10, 2019 42.05 42.51 41.75 42.46 79,083 +0.59(+1.41%)
Dec 09, 2019 42.34 42.62 41.84 41.87 105,426 +0.48(+1.16%)
Dec 06, 2019 40.86 41.41 40.82 41.39 48,000 +0.79(+1.95%)
Dec 05, 2019 41.07 41.41 40.36 40.60 42,433 -0.33(-0.79%)
Dec 04, 2019 39.94 40.95 39.52 40.92 60,288 +1.17(+2.96%)
Dec 03, 2019 39.26 39.78 39.16 39.75 36,915 +0.37(+0.94%)
Dec 02, 2019 39.78 39.86 39.00 39.38 34,572 -0.17(-0.43%)
Nov 29, 2019 39.46 39.86 39.43 39.55 20,200 +0.03(+0.08%)
Nov 27, 2019 39.12 39.67 39.08 39.52 49,600 +0.51(+1.32%)
Nov 26, 2019 39.17 39.25 38.71 39.01 73,821 +0.47(+1.21%)
Nov 25, 2019 37.65 38.64 37.65 38.54 85,137 +1.38(+3.71%)
Nov 22, 2019 37.13 37.22 36.77 37.16 30,600 +0.08(+0.22%)
Nov 21, 2019 37.52 37.52 36.93 37.08 27,280 -0.31(-0.83%)
Nov 20, 2019 37.03 37.60 36.75 37.39 41,862 +0.32(+0.87%)
Nov 19, 2019 36.22 37.24 36.22 37.07 55,785 +1.01(+2.80%)
Nov 18, 2019 35.92 36.23 35.71 36.06 30,276 +0.16(+0.45%)
Nov 15, 2019 35.82 35.94 35.74 35.90 19,200 +0.25(+0.70%)
Nov 14, 2019 35.63 35.70 35.40 35.65 13,828 -0.15(-0.42%)
Nov 13, 2019 35.75 36.09 35.46 35.80 14,204 -0.07(-0.20%)
Nov 12, 2019 35.76 36.24 35.71 35.87 12,137 +0.26(+0.73%)
Nov 11, 2019 35.69 35.90 35.59 35.61 16,380 -0.25(-0.70%)
Nov 08, 2019 35.00 36.14 34.63 35.86 32,300 +0.39(+1.10%)
Nov 07, 2019 35.60 35.71 35.32 35.47 23,383 +0.19(+0.54%)
Nov 06, 2019 35.99 36.03 35.27 35.28 26,252 -0.77(-2.14%)
Nov 05, 2019 35.58 36.18 35.58 36.05 29,693 +0.50(+1.41%)
Nov 04, 2019 36.17 36.24 35.50 35.55 42,309 -0.29(-0.81%)
Nov 01, 2019 35.21 35.92 35.07 35.84 56,600 +0.95(+2.72%)
Oct 31, 2019 34.99 34.99 34.50 34.89 26,038 -0.13(-0.37%)
Oct 30, 2019 34.85 35.05 34.52 35.02 36,866 +0.23(+0.66%)
Oct 29, 2019 34.74 34.89 34.50 34.79 23,399 +0.14(+0.40%)
Oct 28, 2019 34.24 34.79 34.20 34.65 31,650 +0.53(+1.55%)
Oct 25, 2019 33.58 34.19 33.50 34.12 21,000 +0.58(+1.73%)
Oct 24, 2019 33.66 33.68 33.43 33.54 24,235 +0.03(+0.09%)
Oct 23, 2019 33.75 33.97 33.45 33.51 33,766 -0.24(-0.71%)
Oct 22, 2019 33.82 34.16 33.67 33.75 34,057 +0.20(+0.60%)
Oct 21, 2019 33.10 33.65 33.00 33.55 16,767 +0.69(+2.10%)
Oct 18, 2019 33.47 33.54 32.58 32.86 30,700 -0.64(-1.91%)
Oct 17, 2019 33.12 33.54 33.10 33.50 46,021 +0.49(+1.48%)
Oct 16, 2019 32.83 33.12 32.80 33.01 41,785 +0.34(+1.04%)
Oct 15, 2019 31.94 32.73 31.93 32.67 23,389 +0.89(+2.80%)
Oct 14, 2019 31.95 32.12 31.71 31.78 8,277 -0.17(-0.53%)
Oct 11, 2019 31.77 32.23 31.77 31.95 32,200 +0.42(+1.33%)
Oct 10, 2019 31.16 31.70 31.12 31.53 39,306 +0.67(+2.18%)
Oct 09, 2019 31.18 31.25 30.85 30.86 14,783 -0.09(-0.30%)
Oct 08, 2019 31.39 31.39 30.85 30.95 41,860 -0.75(-2.37%)
Oct 07, 2019 31.81 32.17 31.64 31.70 15,914 -0.19(-0.60%)
Oct 04, 2019 31.87 32.02 31.28 31.89 31,900 +0.13(+0.41%)
Oct 03, 2019 31.19 31.79 31.00 31.76 22,201 +0.61(+1.96%)
Oct 02, 2019 30.52 31.26 30.14 31.15 98,855 +0.37(+1.20%)
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.