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 (%)
Mar 31, 2017 24.59 24.74 24.49 24.55 9,579 -0.02(-0.08%)
Mar 30, 2017 24.87 24.87 24.42 24.57 16,076 -0.20(-0.79%)
Mar 29, 2017 24.70 25.04 24.64 24.77 25,858 +0.20(+0.79%)
Mar 28, 2017 24.71 24.71 24.47 24.57 15,186 -0.15(-0.62%)
Mar 27, 2017 24.01 24.82 24.01 24.72 27,333 +0.48(+1.97%)
Mar 24, 2017 24.15 24.37 24.10 24.25 10,820 +0.12(+0.51%)
Mar 23, 2017 24.05 24.41 24.05 24.12 6,314 -0.04(-0.16%)
Mar 22, 2017 23.97 24.22 23.72 24.16 29,384 +0.21(+0.88%)
Mar 21, 2017 25.30 25.30 23.91 23.95 54,671 -1.28(-5.08%)
Mar 20, 2017 25.05 25.30 25.04 25.23 41,991 +0.13(+0.51%)
Mar 17, 2017 25.07 25.30 25.02 25.10 19,583 -0.16(-0.64%)
Mar 16, 2017 25.51 25.51 25.18 25.27 24,554 -0.18(-0.71%)
Mar 15, 2017 24.96 25.60 24.82 25.45 106,882 +0.66(+2.65%)
Mar 14, 2017 24.99 24.99 24.73 24.79 16,765 -0.33(-1.32%)
Mar 13, 2017 25.00 25.24 24.89 25.12 21,947 +0.04(+0.15%)
Mar 10, 2017 25.11 25.20 24.66 25.09 57,022 +0.09(+0.34%)
Mar 09, 2017 24.78 25.22 24.78 25.00 69,487 +0.12(+0.50%)
Mar 08, 2017 24.48 25.26 24.48 24.88 43,474 +0.47(+1.93%)
Mar 07, 2017 24.59 24.72 24.40 24.40 26,237 -0.53(-2.12%)
Mar 06, 2017 25.36 25.36 24.85 24.93 25,504 -0.39(-1.54%)
Mar 03, 2017 25.09 25.47 25.09 25.32 162,252 +0.22(+0.87%)
Mar 02, 2017 25.30 25.80 25.10 25.10 46,652 -0.27(-1.05%)
Mar 01, 2017 25.29 25.50 24.96 25.37 34,438 +0.45(+1.80%)
Feb 28, 2017 25.01 25.30 24.50 24.92 31,267 -0.14(-0.57%)
Feb 27, 2017 23.91 25.07 23.91 25.07 57,224 +1.14(+4.78%)
Feb 24, 2017 23.60 23.92 23.53 23.92 49,041 +0.00(+0.00%)
Feb 23, 2017 24.01 24.05 23.59 23.92 26,973 -0.10(-0.40%)
Feb 22, 2017 24.41 24.41 23.98 24.02 11,795 -0.34(-1.41%)
Feb 21, 2017 24.78 24.81 24.31 24.36 53,680 -0.20(-0.81%)
Feb 17, 2017 24.56 24.56 24.56 0 +0.25(+1.04%)
Feb 16, 2017 24.37 24.58 23.92 24.31 32,466 -0.12(-0.49%)
Feb 15, 2017 23.98 24.43 23.95 24.43 34,316 +0.40(+1.67%)
Feb 14, 2017 23.47 24.03 23.41 24.03 72,995 +0.55(+2.35%)
Feb 13, 2017 23.58 23.71 23.35 23.47 19,752 +0.05(+0.20%)
Feb 10, 2017 23.54 23.63 23.35 23.43 25,572 -0.02(-0.08%)
Feb 09, 2017 23.05 23.54 23.05 23.45 32,285 +0.48(+2.07%)
Feb 08, 2017 22.74 23.04 22.69 22.97 12,673 +0.16(+0.71%)
Feb 07, 2017 22.99 23.16 22.72 22.81 16,096 -0.23(-1.00%)
Feb 06, 2017 22.96 23.11 22.85 23.04 34,815 -0.01(-0.03%)
Feb 03, 2017 22.79 23.09 22.41 23.05 40,546 +0.48(+2.11%)
Feb 02, 2017 22.34 22.59 22.21 22.57 16,469 +0.10(+0.45%)
Feb 01, 2017 22.40 22.56 22.26 22.47 44,245 +0.11(+0.49%)
Jan 31, 2017 21.17 22.37 21.08 22.36 45,677 +0.97(+4.55%)
Jan 30, 2017 21.75 21.75 21.16 21.39 38,600 -0.44(-2.01%)
Jan 27, 2017 21.61 21.84 21.57 21.83 32,155 +0.11(+0.53%)
Jan 26, 2017 21.92 22.02 21.65 21.71 31,154 -0.23(-1.04%)
Jan 25, 2017 21.92 22.01 21.74 21.94 28,211 +0.18(+0.85%)
Jan 24, 2017 21.75 21.83 21.27 21.76 63,831 -0.04(-0.19%)
Jan 23, 2017 21.97 22.15 21.68 21.80 63,140 -0.31(-1.42%)
Jan 20, 2017 22.20 22.20 21.98 22.11 19,415 -0.10(-0.47%)
Jan 19, 2017 22.52 22.52 22.16 22.22 41,469 -0.30(-1.35%)
Jan 18, 2017 22.28 22.56 22.14 22.52 28,894 +0.28(+1.24%)
Jan 17, 2017 22.65 22.65 22.17 22.25 47,037 -0.69(-3.01%)
Jan 13, 2017 22.94 22.94 22.94 0 +0.08(+0.36%)
Jan 12, 2017 22.30 22.98 22.28 22.86 60,279 +0.30(+1.31%)
Jan 11, 2017 23.35 23.54 22.27 22.56 57,118 -0.89(-3.78%)
Jan 10, 2017 23.54 23.54 23.00 23.45 26,260 +0.03(+0.12%)
Jan 09, 2017 23.43 23.55 23.23 23.42 29,184 +0.08(+0.33%)
Jan 06, 2017 23.25 23.48 23.22 23.34 25,749 +0.25(+1.07%)
Jan 05, 2017 23.18 23.25 22.80 23.09 23,879 -0.01(-0.04%)
Jan 04, 2017 22.03 23.15 22.03 23.10 118,117 +1.03(+4.66%)
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.