Alps Medical Breakthroughs ETF (NY: SBIO )

27.43 -0.36 (-1.28%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 27.53 27.89 27.40 27.79 7,897 -0.15(-0.55%)
Sep 20, 2023 28.60 28.60 27.94 27.94 3,449 -0.70(-2.43%)
Sep 19, 2023 28.79 28.79 28.59 28.63 4,219 -0.15(-0.53%)
Sep 18, 2023 29.02 29.11 28.56 28.79 9,734 -0.31(-1.07%)
Sep 15, 2023 29.09 29.12 28.91 29.10 2,579 -0.28(-0.97%)
Sep 14, 2023 29.50 29.62 29.37 29.38 6,312 +0.03(+0.11%)
Sep 13, 2023 29.70 29.72 29.35 29.35 1,157 -0.64(-2.14%)
Sep 12, 2023 29.79 30.11 29.79 29.99 3,249 +0.09(+0.31%)
Sep 11, 2023 29.53 29.95 29.53 29.90 13,086 +0.36(+1.21%)
Sep 08, 2023 29.63 29.75 29.52 29.54 6,485 -0.04(-0.13%)
Sep 07, 2023 29.69 29.72 29.54 29.58 5,070 -0.31(-1.03%)
Sep 06, 2023 29.63 29.89 29.60 29.89 6,874 +0.05(+0.16%)
Sep 05, 2023 30.33 30.33 29.84 29.84 4,113 -0.47(-1.55%)
Sep 01, 2023 30.03 30.31 30.03 30.31 2,151 +0.57(+1.92%)
Aug 31, 2023 29.92 30.00 29.74 29.74 3,153 -0.12(-0.39%)
Aug 30, 2023 29.57 29.92 29.57 29.86 4,594 +0.23(+0.77%)
Aug 29, 2023 29.24 29.82 29.24 29.63 4,650 +0.05(+0.18%)
Aug 28, 2023 29.68 29.82 29.53 29.58 2,762 +0.10(+0.34%)
Aug 25, 2023 29.21 29.53 29.10 29.48 4,086 +0.18(+0.60%)
Aug 24, 2023 29.70 29.70 29.23 29.30 3,704 -0.47(-1.59%)
Aug 23, 2023 29.67 30.15 29.67 29.77 5,457 +0.09(+0.31%)
Aug 22, 2023 29.65 29.77 29.52 29.68 9,027 -0.02(-0.06%)
Aug 21, 2023 29.19 29.81 29.19 29.70 2,020 +0.42(+1.45%)
Aug 18, 2023 28.58 29.35 28.58 29.27 6,221 +0.37(+1.28%)
Aug 17, 2023 29.29 29.29 28.86 28.90 9,331 -0.46(-1.58%)
Aug 16, 2023 29.85 29.85 29.24 29.37 6,089 -0.59(-1.98%)
Aug 15, 2023 29.92 30.16 29.80 29.96 5,040 -0.10(-0.33%)
Aug 14, 2023 29.71 30.11 29.71 30.06 3,210 -0.15(-0.50%)
Aug 11, 2023 30.15 30.49 30.15 30.21 2,750 -0.00(-0.01%)
Aug 10, 2023 30.10 30.46 30.10 30.21 6,027 +0.33(+1.11%)
Aug 09, 2023 30.09 30.09 29.78 29.88 8,892 -0.12(-0.39%)
Aug 08, 2023 30.01 30.14 29.79 30.00 12,979 +0.28(+0.93%)
Aug 07, 2023 30.74 30.74 29.72 29.72 6,630 -1.27(-4.11%)
Aug 04, 2023 31.08 31.16 30.99 30.99 1,048 -0.14(-0.45%)
Aug 03, 2023 31.38 31.39 31.13 31.13 4,281 -0.27(-0.87%)
Aug 02, 2023 31.54 31.54 31.15 31.41 6,219 -0.51(-1.59%)
Aug 01, 2023 31.76 31.92 31.71 31.92 8,287 -0.09(-0.27%)
Jul 31, 2023 31.87 32.00 31.72 32.00 14,143 +0.39(+1.24%)
Jul 28, 2023 30.75 31.61 30.75 31.61 5,026 +0.84(+2.74%)
Jul 27, 2023 31.32 31.32 30.74 30.77 11,537 -0.43(-1.38%)
Jul 26, 2023 31.30 31.34 31.10 31.20 11,287 -0.18(-0.57%)
Jul 25, 2023 31.53 31.66 31.38 31.38 5,289 -0.25(-0.79%)
Jul 24, 2023 32.09 32.21 31.41 31.63 5,906 -0.44(-1.37%)
Jul 21, 2023 31.95 32.25 31.88 32.06 7,482 +0.12(+0.37%)
Jul 20, 2023 32.14 32.23 31.84 31.94 4,276 -0.49(-1.51%)
Jul 19, 2023 32.53 32.81 32.44 32.44 2,569 -0.06(-0.18%)
Jul 18, 2023 32.50 32.66 32.42 32.49 2,459 -0.03(-0.08%)
Jul 17, 2023 32.50 32.94 32.50 32.52 4,183 +0.36(+1.11%)
Jul 14, 2023 32.12 32.16 31.74 32.16 5,427 +0.22(+0.69%)
Jul 13, 2023 31.85 32.10 31.79 31.94 25,103 +0.25(+0.79%)
Jul 12, 2023 31.87 31.87 31.59 31.69 7,285 +0.32(+1.03%)
Jul 11, 2023 31.42 31.42 31.06 31.37 16,726 -0.06(-0.20%)
Jul 10, 2023 31.21 31.54 31.17 31.43 6,434 +0.62(+2.03%)
Jul 07, 2023 31.22 31.24 30.81 30.81 2,978 -0.20(-0.64%)
Jul 06, 2023 30.63 31.01 30.57 31.01 2,553 -0.43(-1.36%)
Jul 05, 2023 31.44 31.61 31.30 31.43 5,010 +0.02(+0.06%)
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.