Alps Medical Breakthroughs ETF (NY: SBIO )

35.75 +0.15 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 30.76 30.99 30.02 30.06 10,281 +0.27(+0.90%)
Sep 29, 2022 30.20 30.20 29.51 29.79 17,154 -0.80(-2.60%)
Sep 28, 2022 29.69 30.72 29.69 30.59 15,668 +1.46(+5.00%)
Sep 27, 2022 28.95 29.47 28.84 29.13 10,233 +0.69(+2.41%)
Sep 26, 2022 28.85 29.63 28.44 28.44 18,322 -0.45(-1.55%)
Sep 23, 2022 29.20 29.20 28.34 28.89 23,719 -0.73(-2.45%)
Sep 22, 2022 29.87 29.87 29.26 29.62 36,749 -0.47(-1.57%)
Sep 21, 2022 31.41 31.41 30.09 30.09 47,077 -1.13(-3.63%)
Sep 20, 2022 31.03 31.32 30.91 31.22 11,490 +0.10(+0.32%)
Sep 19, 2022 31.20 31.24 30.61 31.12 58,933 -0.41(-1.29%)
Sep 16, 2022 32.17 32.17 31.26 31.53 10,163 -1.18(-3.61%)
Sep 15, 2022 32.40 33.01 32.26 32.71 5,015 +0.16(+0.48%)
Sep 14, 2022 31.89 32.65 31.89 32.55 5,260 +0.44(+1.37%)
Sep 13, 2022 32.62 32.77 31.96 32.11 7,596 -1.30(-3.89%)
Sep 12, 2022 33.14 33.41 32.82 33.41 8,014 +0.55(+1.68%)
Sep 09, 2022 33.03 33.17 32.82 32.86 8,131 +0.12(+0.36%)
Sep 08, 2022 31.72 32.74 31.72 32.74 14,073 +0.76(+2.38%)
Sep 07, 2022 30.85 31.98 30.85 31.98 5,675 +1.08(+3.51%)
Sep 06, 2022 31.96 31.96 30.90 30.90 22,766 -0.91(-2.86%)
Sep 02, 2022 32.58 32.67 31.74 31.81 16,353 -0.40(-1.23%)
Sep 01, 2022 31.33 32.20 31.25 32.20 9,685 +0.62(+1.95%)
Aug 31, 2022 31.59 31.75 31.47 31.59 4,468 +0.38(+1.21%)
Aug 30, 2022 31.90 31.93 30.98 31.21 11,275 -0.51(-1.62%)
Aug 29, 2022 31.71 32.18 31.69 31.72 14,818 -0.30(-0.95%)
Aug 26, 2022 33.41 33.41 32.01 32.03 26,282 -1.40(-4.17%)
Aug 25, 2022 33.63 33.63 33.28 33.42 5,468 -0.30(-0.89%)
Aug 24, 2022 33.47 33.91 33.38 33.72 39,637 +0.66(+2.00%)
Aug 23, 2022 32.41 33.28 32.33 33.06 10,859 +0.75(+2.34%)
Aug 22, 2022 32.52 32.83 32.20 32.30 19,742 -0.61(-1.85%)
Aug 19, 2022 33.16 33.16 32.71 32.91 31,510 -0.59(-1.76%)
Aug 18, 2022 33.70 33.70 32.98 33.50 10,019 -0.16(-0.46%)
Aug 17, 2022 34.10 34.17 33.61 33.66 11,156 -0.88(-2.55%)
Aug 16, 2022 35.30 35.30 34.41 34.54 11,780 -0.84(-2.37%)
Aug 15, 2022 34.84 35.43 34.71 35.38 15,240 +0.43(+1.24%)
Aug 12, 2022 34.20 34.96 34.12 34.94 15,653 +1.13(+3.34%)
Aug 11, 2022 34.95 34.95 33.67 33.82 13,312 -1.05(-3.02%)
Aug 10, 2022 34.42 34.87 34.20 34.87 16,808 +1.13(+3.34%)
Aug 09, 2022 34.29 34.44 33.19 33.74 19,279 -1.18(-3.37%)
Aug 08, 2022 34.74 35.38 34.34 34.92 62,717 +0.87(+2.54%)
Aug 05, 2022 31.97 34.07 31.76 34.05 30,653 +1.58(+4.87%)
Aug 04, 2022 31.42 32.55 31.42 32.47 20,724 +1.70(+5.54%)
Aug 03, 2022 30.40 31.41 30.40 30.77 30,350 +1.00(+3.35%)
Aug 02, 2022 28.93 29.99 28.76 29.77 59,247 +0.70(+2.40%)
Aug 01, 2022 29.48 29.98 28.96 29.07 8,042 -0.70(-2.34%)
Jul 29, 2022 30.14 30.19 29.35 29.77 18,032 -0.54(-1.79%)
Jul 28, 2022 30.94 30.94 29.67 30.31 9,016 -0.48(-1.54%)
Jul 27, 2022 30.09 30.88 30.09 30.79 17,258 +0.64(+2.13%)
Jul 26, 2022 29.77 30.69 29.62 30.15 29,375 +0.27(+0.90%)
Jul 25, 2022 29.97 29.99 29.50 29.88 8,566 -0.06(-0.21%)
Jul 22, 2022 30.97 30.99 29.93 29.94 6,354 -1.16(-3.73%)
Jul 21, 2022 31.15 31.32 30.85 31.10 8,423 -0.13(-0.40%)
Jul 20, 2022 30.88 31.93 30.77 31.23 20,620 +0.35(+1.14%)
Jul 19, 2022 29.76 30.88 29.75 30.88 13,131 +1.30(+4.38%)
Jul 18, 2022 30.74 30.81 29.43 29.58 9,548 -0.78(-2.57%)
Jul 15, 2022 30.49 30.49 29.44 30.36 10,212 +0.26(+0.87%)
Jul 14, 2022 30.26 30.34 29.85 30.10 12,171 -0.83(-2.67%)
Jul 13, 2022 29.56 31.12 29.56 30.92 37,263 +0.64(+2.13%)
Jul 12, 2022 29.99 30.45 29.09 30.28 43,278 +0.42(+1.41%)
Jul 11, 2022 31.04 31.04 29.86 29.86 9,481 -1.53(-4.86%)
Jul 08, 2022 30.77 31.39 30.73 31.38 30,928 +0.33(+1.05%)
Jul 07, 2022 30.34 31.35 30.34 31.06 14,866 +0.98(+3.25%)
Jul 06, 2022 30.20 30.88 29.87 30.08 15,792 -0.02(-0.07%)
Jul 05, 2022 28.04 30.13 28.04 30.10 50,936 +1.69(+5.93%)
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.