Alps Medical Breakthroughs ETF (NY: SBIO )

49.82 USD +1.00 (+2.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 49.14 50.00 49.14 49.82 14,597 +1.00(+2.05%)
Jun 23, 2021 48.64 49.22 48.39 48.82 16,389 +0.12(+0.25%)
Jun 22, 2021 49.30 49.30 48.17 48.70 8,550 -0.78(-1.58%)
Jun 21, 2021 49.34 49.55 48.54 49.48 17,073 +0.23(+0.47%)
Jun 18, 2021 48.70 49.25 48.61 49.25 23,681 +0.11(+0.22%)
Jun 17, 2021 48.91 49.51 48.51 49.14 13,946 +0.01(+0.02%)
Jun 16, 2021 48.85 49.20 48.07 49.13 9,697 +0.10(+0.20%)
Jun 15, 2021 49.96 49.96 48.73 49.03 20,975 -0.91(-1.82%)
Jun 14, 2021 49.79 50.39 49.70 49.94 14,091 +0.13(+0.26%)
Jun 11, 2021 49.96 49.96 49.32 49.81 9,088 +0.15(+0.30%)
Jun 10, 2021 48.87 49.76 48.61 49.66 13,849 +0.75(+1.53%)
Jun 09, 2021 48.66 49.39 48.66 48.91 17,102 +0.47(+0.97%)
Jun 08, 2021 48.66 48.66 47.44 48.44 26,168 +0.19(+0.40%)
Jun 07, 2021 46.49 48.70 46.46 48.25 29,088 +1.87(+4.03%)
Jun 04, 2021 46.23 46.69 46.14 46.38 28,830 +0.36(+0.78%)
Jun 03, 2021 45.85 46.22 45.49 46.02 20,179 -0.12(-0.26%)
Jun 02, 2021 46.38 46.46 45.56 46.14 25,828 +0.00(+0.00%)
Jun 01, 2021 46.81 46.94 46.13 46.14 18,284 -0.47(-1.01%)
May 28, 2021 46.95 47.58 46.56 46.61 18,410 -0.23(-0.49%)
May 27, 2021 46.67 46.91 46.15 46.84 17,715 +0.51(+1.11%)
May 26, 2021 45.45 46.36 45.45 46.33 18,135 +0.89(+1.95%)
May 25, 2021 46.00 46.41 45.36 45.44 16,343 -0.45(-0.98%)
May 24, 2021 46.71 46.86 45.81 45.89 29,196 -0.61(-1.31%)
May 21, 2021 46.83 46.91 46.50 46.50 10,203 +0.03(+0.07%)
May 20, 2021 45.65 46.60 45.65 46.47 13,154 +1.11(+2.44%)
May 19, 2021 45.29 45.63 45.19 45.36 11,695 -0.69(-1.50%)
May 18, 2021 45.82 46.99 45.82 46.05 10,560 +0.39(+0.85%)
May 17, 2021 45.16 46.11 45.16 45.66 21,641 +0.26(+0.57%)
May 14, 2021 44.40 45.52 44.40 45.40 13,539 +1.37(+3.11%)
May 13, 2021 44.87 45.22 43.33 44.03 20,950 -0.67(-1.50%)
May 12, 2021 44.95 45.77 44.59 44.70 44,993 -0.66(-1.45%)
May 11, 2021 43.23 45.77 42.52 45.36 59,605 +0.77(+1.73%)
May 10, 2021 45.91 45.91 44.58 44.59 39,078 -1.52(-3.30%)
May 07, 2021 46.35 46.86 45.97 46.11 35,117 -0.21(-0.45%)
May 06, 2021 46.30 46.33 45.16 46.32 40,120 -0.27(-0.58%)
May 05, 2021 47.24 47.68 46.47 46.59 15,692 -0.65(-1.38%)
May 04, 2021 49.27 49.37 47.17 47.24 55,242 -2.42(-4.87%)
May 03, 2021 50.42 50.42 49.58 49.66 19,174 -0.46(-0.92%)
Apr 30, 2021 49.80 50.90 49.80 50.12 56,500 -0.01(-0.02%)
Apr 29, 2021 50.88 50.88 49.63 50.13 9,537 -0.46(-0.90%)
Apr 28, 2021 50.35 50.93 49.80 50.59 16,799 +0.21(+0.41%)
Apr 27, 2021 50.98 50.98 50.21 50.38 19,310 -0.20(-0.40%)
Apr 26, 2021 48.79 50.65 48.79 50.58 17,228 +1.78(+3.65%)
Apr 23, 2021 49.33 49.33 48.53 48.80 18,200 -0.34(-0.69%)
Apr 22, 2021 48.34 50.19 48.00 49.14 26,317 +0.61(+1.26%)
Apr 21, 2021 47.09 48.56 46.76 48.53 20,758 +1.25(+2.64%)
Apr 20, 2021 47.01 47.50 46.48 47.28 17,926 +0.05(+0.11%)
Apr 19, 2021 47.78 48.18 46.85 47.23 20,934 -0.89(-1.85%)
Apr 16, 2021 48.87 49.00 47.78 48.12 21,700 -0.77(-1.57%)
Apr 15, 2021 48.72 49.50 48.63 48.89 27,848 +0.56(+1.16%)
Apr 14, 2021 47.15 49.19 47.15 48.33 55,524 +1.23(+2.61%)
Apr 13, 2021 46.52 47.22 46.13 47.10 57,106 +0.57(+1.23%)
Apr 12, 2021 47.47 47.63 46.29 46.53 32,952 -0.94(-1.98%)
Apr 09, 2021 48.24 48.24 47.25 47.47 24,900 -0.92(-1.90%)
Apr 08, 2021 48.33 48.94 48.01 48.39 22,634 +0.38(+0.79%)
Apr 07, 2021 49.20 49.29 48.00 48.01 39,252 -1.39(-2.81%)
Apr 06, 2021 50.63 50.63 49.37 49.40 20,271 -1.34(-2.64%)
Apr 05, 2021 50.98 50.98 50.08 50.74 20,360 +0.46(+0.91%)
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.