Alps Medical Breakthroughs ETF (NY: SBIO )

27.72 -0.08 (-0.29%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 27.50 27.82 27.50 27.80 7,577 +0.09(+0.31%)
Mar 17, 2023 27.81 28.04 27.46 27.71 7,479 -0.51(-1.80%)
Mar 16, 2023 27.64 28.50 27.64 28.22 2,804 +0.08(+0.28%)
Mar 15, 2023 27.99 28.16 27.88 28.14 6,174 -0.37(-1.30%)
Mar 14, 2023 28.22 28.80 28.22 28.52 8,107 +0.51(+1.80%)
Mar 13, 2023 27.11 28.18 27.11 28.01 20,905 +0.66(+2.42%)
Mar 10, 2023 28.50 28.50 26.86 27.35 59,007 -1.23(-4.31%)
Mar 09, 2023 29.38 29.38 28.58 28.58 5,201 -1.08(-3.65%)
Mar 08, 2023 29.64 29.68 29.34 29.67 2,342 -0.08(-0.26%)
Mar 07, 2023 29.84 30.06 29.74 29.74 2,904 -0.05(-0.15%)
Mar 06, 2023 30.62 30.62 29.71 29.79 16,266 -0.65(-2.14%)
Mar 03, 2023 30.04 30.63 30.04 30.44 9,354 +0.36(+1.20%)
Mar 02, 2023 30.00 30.12 29.78 30.08 29,839 -0.31(-1.03%)
Mar 01, 2023 30.37 30.66 30.37 30.39 5,104 +0.10(+0.34%)
Feb 28, 2023 29.91 30.32 29.91 30.29 5,917 +0.43(+1.43%)
Feb 27, 2023 29.53 30.00 29.53 29.86 6,789 +0.32(+1.08%)
Feb 24, 2023 29.89 29.89 29.50 29.54 5,469 -0.85(-2.79%)
Feb 23, 2023 30.42 30.59 30.29 30.39 4,774 -0.03(-0.10%)
Feb 22, 2023 30.73 30.73 30.39 30.42 5,428 -0.16(-0.51%)
Feb 21, 2023 31.42 31.42 30.56 30.58 9,039 -1.22(-3.83%)
Feb 17, 2023 31.05 31.82 31.05 31.79 8,718 +0.70(+2.26%)
Feb 16, 2023 31.20 31.26 31.03 31.09 9,697 -0.34(-1.08%)
Feb 15, 2023 31.28 31.43 31.03 31.43 12,552 -0.07(-0.22%)
Feb 14, 2023 31.63 31.98 31.20 31.50 14,854 +0.03(+0.10%)
Feb 13, 2023 31.28 31.77 31.28 31.47 5,653 +0.10(+0.31%)
Feb 10, 2023 31.29 31.47 31.21 31.37 2,429 -0.10(-0.33%)
Feb 09, 2023 31.85 31.95 31.43 31.48 2,423 -0.22(-0.70%)
Feb 08, 2023 32.49 32.50 31.70 31.70 6,381 -0.97(-2.97%)
Feb 07, 2023 32.24 32.67 32.08 32.67 10,508 +0.17(+0.52%)
Feb 06, 2023 32.42 32.76 32.39 32.50 28,468 -0.29(-0.87%)
Feb 03, 2023 32.70 33.25 32.60 32.78 10,875 -0.22(-0.65%)
Feb 02, 2023 32.97 33.15 32.65 33.00 12,769 +0.30(+0.91%)
Feb 01, 2023 32.50 33.00 32.11 32.70 26,765 +0.12(+0.38%)
Jan 31, 2023 32.05 32.58 32.05 32.58 4,063 +0.78(+2.45%)
Jan 30, 2023 32.44 32.44 31.70 31.80 9,571 -0.74(-2.27%)
Jan 27, 2023 32.08 32.78 32.08 32.54 7,302 +0.29(+0.90%)
Jan 26, 2023 32.45 32.49 32.14 32.25 6,919 -0.12(-0.36%)
Jan 25, 2023 32.14 32.38 31.86 32.37 6,142 +0.03(+0.08%)
Jan 24, 2023 31.71 32.44 31.71 32.34 3,880 +0.59(+1.86%)
Jan 23, 2023 31.87 31.93 31.62 31.75 8,516 -0.00(-0.01%)
Jan 20, 2023 31.51 31.76 31.34 31.76 3,379 +0.47(+1.49%)
Jan 19, 2023 31.25 31.53 31.17 31.29 25,171 -0.31(-0.99%)
Jan 18, 2023 32.25 32.39 31.60 31.60 7,152 -0.39(-1.22%)
Jan 17, 2023 32.12 32.26 31.81 31.99 8,009 -0.24(-0.75%)
Jan 13, 2023 32.00 32.55 31.86 32.23 29,722 +0.27(+0.85%)
Jan 12, 2023 30.51 31.96 30.51 31.96 10,891 +1.32(+4.31%)
Jan 11, 2023 30.64 30.67 30.46 30.64 6,187 -0.09(-0.29%)
Jan 10, 2023 30.50 30.73 30.27 30.73 5,719 +0.71(+2.37%)
Jan 09, 2023 31.14 31.14 30.00 30.02 6,645 -0.70(-2.27%)
Jan 06, 2023 30.00 31.00 30.00 30.72 6,080 +0.39(+1.29%)
Jan 05, 2023 30.14 30.37 30.14 30.33 6,459 +0.13(+0.44%)
Jan 04, 2023 29.98 30.20 29.98 30.19 7,437 +0.46(+1.54%)
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.