Alps Medical Breakthroughs ETF (NY: SBIO )

42.90 USD -1.30 (-2.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 38.91 39.08 38.13 38.13 30,760 -1.34(-3.39%)
Apr 29, 2020 39.64 39.82 39.04 39.47 22,327 +0.56(+1.44%)
Apr 28, 2020 40.35 40.51 38.62 38.91 44,807 -0.69(-1.74%)
Apr 27, 2020 39.61 40.18 39.28 39.60 43,398 +0.53(+1.36%)
Apr 24, 2020 37.61 39.10 37.60 39.07 34,300 +1.54(+4.10%)
Apr 23, 2020 38.43 38.51 37.53 37.53 35,369 +0.10(+0.27%)
Apr 22, 2020 37.68 37.68 37.01 37.43 33,814 +0.66(+1.79%)
Apr 21, 2020 37.67 37.74 36.31 36.77 23,822 -1.27(-3.34%)
Apr 20, 2020 36.59 38.79 36.53 38.04 60,650 +1.10(+2.98%)
Apr 17, 2020 36.44 36.95 36.09 36.94 38,700 +1.77(+5.03%)
Apr 16, 2020 35.12 35.32 34.28 35.17 30,742 +0.52(+1.50%)
Apr 15, 2020 34.76 35.25 34.30 34.65 34,710 -1.26(-3.51%)
Apr 14, 2020 35.03 36.03 35.03 35.91 31,629 +1.40(+4.06%)
Apr 13, 2020 34.21 34.66 33.96 34.51 21,651 +0.15(+0.44%)
Apr 09, 2020 33.82 34.73 33.82 34.36 39,000 +0.96(+2.87%)
Apr 08, 2020 32.48 33.42 32.23 33.40 27,374 +1.39(+4.34%)
Apr 07, 2020 33.32 33.60 32.01 32.01 35,914 -0.60(-1.84%)
Apr 06, 2020 31.45 32.62 31.45 32.61 59,596 +2.90(+9.76%)
Apr 03, 2020 30.30 30.41 29.48 29.71 38,000 -0.64(-2.11%)
Apr 02, 2020 29.57 30.35 29.22 30.35 28,930 +0.75(+2.53%)
Apr 01, 2020 30.66 31.07 29.60 29.60 169,862 -2.10(-6.62%)
Mar 31, 2020 31.89 32.19 31.13 31.70 22,642 -0.39(-1.22%)
Mar 30, 2020 31.33 32.10 30.87 32.09 54,065 +0.88(+2.82%)
Mar 27, 2020 30.99 32.00 30.90 31.21 50,100 -0.84(-2.62%)
Mar 26, 2020 31.22 32.53 30.19 32.05 96,203 +1.00(+3.22%)
Mar 25, 2020 30.96 31.90 30.44 31.05 50,901 +0.19(+0.62%)
Mar 24, 2020 29.91 30.92 29.83 30.86 84,244 +2.09(+7.26%)
Mar 23, 2020 28.32 29.38 27.50 28.77 171,450 -0.14(-0.48%)
Mar 20, 2020 29.27 30.12 28.55 28.91 47,400 +0.24(+0.84%)
Mar 19, 2020 26.34 29.00 25.11 28.67 76,152 +1.91(+7.14%)
Mar 18, 2020 25.99 27.88 25.10 26.76 99,996 -1.02(-3.67%)
Mar 17, 2020 26.75 28.31 25.59 27.78 208,355 +1.24(+4.67%)
Mar 16, 2020 28.07 29.18 26.33 26.54 140,211 -4.96(-15.75%)
Mar 13, 2020 31.27 31.50 28.02 31.50 158,300 +1.99(+6.74%)
Mar 12, 2020 31.03 31.87 29.51 29.51 297,802 -4.08(-12.15%)
Mar 11, 2020 35.34 36.22 33.16 33.59 111,179 -2.99(-8.17%)
Mar 10, 2020 36.62 36.62 34.31 36.58 78,913 +1.14(+3.22%)
Mar 09, 2020 35.22 37.11 35.00 35.44 96,296 -2.92(-7.61%)
Mar 06, 2020 38.57 39.35 37.77 38.36 43,800 -1.27(-3.20%)
Mar 05, 2020 39.78 40.59 39.20 39.63 35,897 -0.96(-2.37%)
Mar 04, 2020 39.95 40.66 39.49 40.59 38,428 +1.71(+4.40%)
Mar 03, 2020 39.86 40.58 38.47 38.88 49,850 -1.00(-2.51%)
Mar 02, 2020 39.06 39.88 38.16 39.88 66,995 +1.39(+3.61%)
Feb 28, 2020 36.30 38.62 36.30 38.49 123,400 +0.82(+2.18%)
Feb 27, 2020 38.55 39.47 37.46 37.67 175,134 -1.66(-4.22%)
Feb 26, 2020 39.52 40.14 38.84 39.33 53,362 -0.02(-0.05%)
Feb 25, 2020 40.79 40.87 39.07 39.35 59,755 -1.29(-3.17%)
Feb 24, 2020 41.00 41.22 40.10 40.64 91,526 -1.57(-3.72%)
Feb 21, 2020 42.50 42.50 41.99 42.21 30,200 -0.28(-0.66%)
Feb 20, 2020 42.39 42.77 41.70 42.49 42,424 -0.06(-0.14%)
Feb 19, 2020 42.81 42.88 42.55 42.55 88,493 -0.06(-0.15%)
Feb 18, 2020 42.36 42.63 42.14 42.61 62,793 +0.24(+0.57%)
Feb 14, 2020 42.56 42.60 42.05 42.37 97,500 -0.17(-0.40%)
Feb 13, 2020 43.19 43.19 42.44 42.54 61,229 -0.75(-1.73%)
Feb 12, 2020 42.95 43.32 42.72 43.29 90,904 +0.62(+1.45%)
Feb 11, 2020 43.00 43.25 42.62 42.67 60,548 -0.05(-0.12%)
Feb 10, 2020 41.97 42.72 41.87 42.72 56,267 +0.69(+1.64%)
Feb 07, 2020 42.40 42.40 41.90 42.03 52,700 -0.53(-1.25%)
Feb 06, 2020 42.73 42.85 42.29 42.56 53,120 +0.02(+0.05%)
Feb 05, 2020 42.18 42.95 42.00 42.54 74,200 +0.82(+1.97%)
Feb 04, 2020 41.50 41.73 41.29 41.72 77,607 +0.84(+2.05%)
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.