Alps Medical Breakthroughs ETF (NY: SBIO )

35.75 +0.15 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 31.80 31.93 31.65 31.93 14,176 +0.39(+1.24%)
Jul 28, 2023 30.68 31.54 30.68 31.54 5,037 +0.84(+2.74%)
Jul 27, 2023 31.25 31.25 30.67 30.69 11,563 -0.43(-1.38%)
Jul 26, 2023 31.23 31.27 31.03 31.12 11,313 -0.18(-0.57%)
Jul 25, 2023 31.46 31.59 31.30 31.30 5,301 -0.25(-0.79%)
Jul 24, 2023 32.02 32.13 31.34 31.55 5,919 -0.44(-1.37%)
Jul 21, 2023 31.88 32.17 31.81 31.99 7,499 +0.12(+0.37%)
Jul 20, 2023 32.06 32.15 31.76 31.87 4,285 -0.49(-1.51%)
Jul 19, 2023 32.45 32.73 32.36 32.36 2,575 -0.06(-0.18%)
Jul 18, 2023 32.42 32.58 32.34 32.42 2,464 -0.03(-0.08%)
Jul 17, 2023 32.42 32.86 32.42 32.44 4,192 +0.36(+1.11%)
Jul 14, 2023 32.05 32.09 31.66 32.09 5,439 +0.22(+0.69%)
Jul 13, 2023 31.78 32.03 31.71 31.87 25,161 +0.25(+0.79%)
Jul 12, 2023 31.80 31.80 31.52 31.62 7,302 +0.32(+1.03%)
Jul 11, 2023 31.35 31.35 30.99 31.30 16,765 -0.06(-0.20%)
Jul 10, 2023 31.14 31.46 31.10 31.36 6,449 +0.62(+2.03%)
Jul 07, 2023 31.15 31.17 30.74 30.74 2,984 -0.20(-0.64%)
Jul 06, 2023 30.56 30.93 30.50 30.93 2,558 -0.43(-1.36%)
Jul 05, 2023 31.37 31.54 31.23 31.36 5,021 +0.02(+0.06%)
Jul 03, 2023 31.39 31.41 31.26 31.34 3,930 -0.13(-0.42%)
Jun 30, 2023 31.56 31.72 31.48 31.48 7,236 +0.44(+1.43%)
Jun 29, 2023 31.43 31.52 31.03 31.03 4,574 -0.45(-1.42%)
Jun 28, 2023 31.17 31.48 31.17 31.48 2,320 +0.15(+0.48%)
Jun 27, 2023 31.01 31.42 30.96 31.33 20,723 -0.02(-0.06%)
Jun 26, 2023 31.91 31.91 31.31 31.35 9,117 -0.74(-2.31%)
Jun 23, 2023 32.30 32.50 32.09 32.09 6,189 -0.63(-1.92%)
Jun 22, 2023 32.76 33.02 32.57 32.71 4,760 -0.09(-0.26%)
Jun 21, 2023 32.60 32.93 32.25 32.80 8,272 -0.13(-0.38%)
Jun 20, 2023 32.51 32.94 32.43 32.93 15,722 +0.27(+0.82%)
Jun 16, 2023 33.25 33.25 32.58 32.66 5,580 -0.49(-1.49%)
Jun 15, 2023 32.95 33.32 32.77 33.15 10,010 +0.06(+0.18%)
Jun 14, 2023 33.67 33.67 33.06 33.09 4,737 -0.46(-1.38%)
Jun 13, 2023 33.24 33.74 33.24 33.56 7,473 +0.56(+1.69%)
Jun 12, 2023 32.92 33.27 32.74 33.00 7,529 +0.20(+0.60%)
Jun 09, 2023 33.02 33.19 32.74 32.80 4,168 -0.13(-0.40%)
Jun 08, 2023 33.01 33.04 32.69 32.93 5,750 -0.02(-0.06%)
Jun 07, 2023 32.98 33.15 32.72 32.95 16,916 -0.00(-0.01%)
Jun 06, 2023 32.49 32.96 32.49 32.96 7,571 +0.37(+1.12%)
Jun 05, 2023 32.32 32.67 32.30 32.59 13,268 +0.28(+0.86%)
Jun 02, 2023 32.04 32.31 31.85 32.31 7,051 +0.59(+1.88%)
Jun 01, 2023 31.47 31.84 31.33 31.72 2,343 +0.18(+0.57%)
May 31, 2023 31.45 31.71 31.09 31.54 27,455 +0.44(+1.40%)
May 30, 2023 31.69 31.88 31.09 31.10 8,143 -0.59(-1.88%)
May 26, 2023 31.47 31.70 31.38 31.70 4,326 +0.36(+1.14%)
May 25, 2023 32.30 32.30 31.22 31.34 8,473 -0.88(-2.74%)
May 24, 2023 32.58 32.58 32.07 32.22 2,538 -0.58(-1.78%)
May 23, 2023 32.87 33.57 32.76 32.80 11,144 +0.01(+0.04%)
May 22, 2023 32.05 32.88 32.05 32.79 9,645 +0.82(+2.55%)
May 19, 2023 31.99 32.04 31.80 31.97 5,202 +0.42(+1.33%)
May 18, 2023 31.66 31.81 31.05 31.55 6,983 -0.23(-0.73%)
May 17, 2023 31.61 31.88 31.61 31.79 8,312 +0.20(+0.63%)
May 16, 2023 31.85 31.89 31.48 31.59 15,975 -0.78(-2.40%)
May 15, 2023 32.31 32.69 32.31 32.36 7,919 +0.65(+2.04%)
May 12, 2023 31.97 32.05 31.58 31.72 5,838 -0.15(-0.47%)
May 11, 2023 32.34 32.34 31.86 31.87 5,203 -0.66(-2.02%)
May 10, 2023 32.73 32.73 32.24 32.52 14,840 +0.11(+0.35%)
May 09, 2023 32.09 32.53 31.90 32.41 13,454 +0.37(+1.16%)
May 08, 2023 31.88 32.04 31.88 32.04 5,270 +0.08(+0.26%)
May 05, 2023 31.46 32.01 31.46 31.96 3,407 +0.68(+2.17%)
May 04, 2023 31.02 31.28 30.64 31.28 6,846 +0.29(+0.94%)
May 03, 2023 30.08 31.27 30.08 30.99 40,041 +1.26(+4.23%)
May 02, 2023 30.06 30.19 29.67 29.73 6,309 -0.81(-2.65%)
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.