Alps Medical Breakthroughs ETF (NY: SBIO )

46.54 USD -0.83 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 34.80 35.57 34.52 35.53 270,593 +1.26(+3.68%)
Jun 29, 2015 34.50 35.10 34.16 34.27 158,666 -0.90(-2.56%)
Jun 26, 2015 35.29 35.69 34.66 35.17 141,555 -0.34(-0.96%)
Jun 25, 2015 35.99 36.01 35.10 35.51 243,465 -0.31(-0.87%)
Jun 24, 2015 36.63 36.72 35.61 35.82 158,456 -0.69(-1.89%)
Jun 23, 2015 37.00 37.05 36.25 36.51 232,496 -0.06(-0.16%)
Jun 22, 2015 36.21 36.60 35.78 36.57 235,586 +0.80(+2.24%)
Jun 19, 2015 36.06 36.10 35.45 35.77 152,287 +0.00(+0.00%)
Jun 18, 2015 35.02 35.91 35.00 35.77 193,952 +0.90(+2.58%)
Jun 17, 2015 34.83 35.23 34.75 34.87 155,155 +0.31(+0.90%)
Jun 16, 2015 34.43 34.77 34.26 34.56 48,940 +0.12(+0.35%)
Jun 15, 2015 34.23 34.44 33.87 34.44 55,393 +0.03(+0.09%)
Jun 12, 2015 34.66 34.68 34.25 34.41 81,119 -0.34(-0.98%)
Jun 11, 2015 34.65 34.80 34.31 34.75 119,438 +0.25(+0.72%)
Jun 10, 2015 33.98 34.53 33.80 34.50 55,481 +0.38(+1.11%)
Jun 09, 2015 34.63 34.67 33.66 34.12 121,851 -0.50(-1.44%)
Jun 08, 2015 34.91 35.02 34.40 34.62 109,864 -0.06(-0.17%)
Jun 05, 2015 34.11 34.72 33.70 34.68 96,246 +0.72(+2.12%)
Jun 04, 2015 34.36 34.41 33.60 33.96 80,228 -0.32(-0.93%)
Jun 03, 2015 34.10 34.44 33.80 34.28 78,842 +0.34(+1.00%)
Jun 02, 2015 33.62 34.26 33.35 33.94 91,175 +0.10(+0.30%)
Jun 01, 2015 34.37 34.50 33.33 33.84 103,536 -0.06(-0.18%)
May 29, 2015 33.85 34.23 33.59 33.90 88,611 +0.16(+0.47%)
May 28, 2015 33.75 33.79 33.05 33.74 71,894 +0.05(+0.15%)
May 27, 2015 33.28 33.70 33.10 33.69 62,422 +0.57(+1.72%)
May 26, 2015 32.96 33.25 32.72 33.12 80,615 -0.04(-0.12%)
May 22, 2015 33.10 33.16 33.16 33.16 67,000 +0.23(+0.70%)
May 21, 2015 34.69 34.69 32.70 32.93 67,448 +0.10(+0.30%)
May 20, 2015 32.44 32.98 32.19 32.83 108,988 +0.16(+0.49%)
May 19, 2015 32.70 32.72 32.27 32.67 62,157 +0.24(+0.74%)
May 18, 2015 31.87 32.50 31.80 32.43 54,701 +0.61(+1.92%)
May 15, 2015 31.96 31.96 31.50 31.82 22,503 +0.05(+0.16%)
May 14, 2015 31.51 31.94 30.94 31.77 55,127 +0.25(+0.79%)
May 13, 2015 31.76 31.80 31.21 31.52 41,337 -0.09(-0.28%)
May 12, 2015 31.10 31.74 30.75 31.61 76,045 +0.21(+0.67%)
May 11, 2015 31.29 31.55 31.17 31.40 44,703 +0.26(+0.83%)
May 08, 2015 30.60 31.47 30.60 31.14 128,402 +0.72(+2.37%)
May 07, 2015 30.42 30.48 29.74 30.42 48,474 +0.46(+1.54%)
May 06, 2015 29.90 30.27 29.56 29.96 93,341 +1.43(+5.01%)
May 05, 2015 29.07 29.10 28.39 28.53 72,067 -0.86(-2.93%)
May 04, 2015 29.63 29.95 29.23 29.39 31,939 +0.11(+0.38%)
May 01, 2015 28.56 29.28 28.56 29.28 47,670 +1.00(+3.54%)
Apr 30, 2015 29.51 29.60 27.95 28.28 132,177 -1.44(-4.85%)
Apr 29, 2015 30.06 30.32 29.36 29.72 48,737 -0.20(-0.67%)
Apr 28, 2015 30.13 30.74 29.02 29.92 93,592 -0.30(-0.99%)
Apr 27, 2015 32.70 32.70 30.14 30.22 192,599 -2.21(-6.81%)
Apr 24, 2015 33.00 33.00 32.42 32.43 70,580 -0.37(-1.13%)
Apr 23, 2015 32.09 32.81 32.09 32.80 45,878 +0.53(+1.64%)
Apr 22, 2015 32.51 32.64 32.01 32.27 45,961 -0.11(-0.34%)
Apr 21, 2015 32.35 32.55 32.10 32.38 70,731 +0.31(+0.97%)
Apr 20, 2015 32.45 32.45 31.58 32.07 45,176 +0.05(+0.16%)
Apr 17, 2015 32.48 32.48 31.64 32.02 91,091 -0.52(-1.60%)
Apr 16, 2015 32.40 32.60 32.23 32.54 85,670 +0.17(+0.53%)
Apr 15, 2015 32.32 32.50 31.95 32.37 77,482 +0.40(+1.25%)
Apr 14, 2015 32.01 32.17 31.61 31.97 68,763 -0.03(-0.09%)
Apr 13, 2015 31.48 32.34 31.48 32.00 65,110 +0.43(+1.36%)
Apr 10, 2015 30.99 31.62 30.99 31.57 46,670 +0.60(+1.94%)
Apr 09, 2015 31.09 31.33 30.48 30.97 43,824 -0.04(-0.13%)
Apr 08, 2015 30.30 31.13 30.30 31.01 61,368 +0.88(+2.91%)
Apr 07, 2015 29.94 30.65 29.94 30.13 65,426 +0.32(+1.08%)
Apr 06, 2015 29.71 30.11 29.65 29.81 47,121 -0.10(-0.32%)
Apr 02, 2015 30.44 29.91 29.91 29.91 49,700 -0.26(-0.87%)
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.