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 (%)
Jun 30, 2017 26.65 26.65 26.31 26.55 6,881 -0.00(-0.00%)
Jun 29, 2017 26.78 26.78 26.20 26.55 20,105 -0.23(-0.85%)
Jun 28, 2017 26.30 26.81 26.16 26.78 16,879 +0.58(+2.22%)
Jun 27, 2017 27.06 27.08 26.16 26.20 31,647 -1.02(-3.75%)
Jun 26, 2017 27.41 27.47 27.06 27.22 22,915 -0.02(-0.07%)
Jun 23, 2017 26.75 27.34 26.39 27.24 20,894 +0.43(+1.60%)
Jun 22, 2017 26.90 27.05 26.65 26.81 52,282 +0.14(+0.54%)
Jun 21, 2017 25.89 26.69 25.89 26.67 66,235 +0.91(+3.51%)
Jun 20, 2017 25.44 26.23 25.44 25.76 81,212 +0.30(+1.20%)
Jun 19, 2017 24.90 25.50 24.89 25.46 43,575 +0.72(+2.90%)
Jun 16, 2017 24.44 24.78 24.37 24.74 10,797 +0.24(+0.96%)
Jun 15, 2017 24.64 24.89 24.45 24.50 12,795 -0.39(-1.57%)
Jun 14, 2017 24.61 25.09 24.61 24.89 14,939 +0.11(+0.46%)
Jun 13, 2017 24.57 24.86 24.47 24.78 24,993 +0.30(+1.21%)
Jun 12, 2017 24.45 24.63 24.01 24.48 28,063 -0.03(-0.12%)
Jun 09, 2017 24.78 25.04 24.43 24.51 72,284 -0.28(-1.11%)
Jun 08, 2017 24.52 24.83 24.45 24.79 40,758 +0.37(+1.52%)
Jun 07, 2017 24.48 24.62 24.24 24.42 19,554 +0.09(+0.35%)
Jun 06, 2017 24.21 24.51 24.21 24.33 38,678 +0.06(+0.24%)
Jun 05, 2017 24.58 24.58 23.99 24.28 20,613 -0.08(-0.31%)
Jun 02, 2017 24.09 24.40 23.98 24.35 47,339 +0.37(+1.55%)
Jun 01, 2017 23.43 24.07 23.41 23.98 46,432 +0.66(+2.82%)
May 31, 2017 23.31 23.43 22.97 23.32 32,923 +0.15(+0.66%)
May 30, 2017 23.62 23.77 23.07 23.17 92,643 -0.52(-2.21%)
May 26, 2017 24.02 24.20 23.64 23.69 33,053 -0.37(-1.54%)
May 25, 2017 24.17 24.28 24.02 24.07 34,970 -0.01(-0.04%)
May 24, 2017 24.15 24.22 23.83 24.08 27,902 -0.15(-0.63%)
May 23, 2017 24.13 24.29 23.93 24.23 52,379 +0.11(+0.47%)
May 22, 2017 24.11 24.26 23.90 24.11 46,679 +0.10(+0.44%)
May 19, 2017 24.51 24.58 24.01 24.01 30,772 -0.36(-1.49%)
May 18, 2017 24.14 24.43 23.99 24.37 50,446 +0.34(+1.43%)
May 17, 2017 24.68 24.72 24.01 24.03 201,024 -0.93(-3.74%)
May 16, 2017 24.83 24.97 24.73 24.96 22,155 +0.13(+0.54%)
May 15, 2017 24.78 24.98 24.71 24.83 34,807 +0.12(+0.50%)
May 12, 2017 24.55 24.75 24.39 24.70 19,588 +0.25(+1.01%)
May 11, 2017 24.31 24.61 24.13 24.46 37,132 +0.03(+0.12%)
May 10, 2017 24.54 24.59 23.99 24.43 26,396 -0.07(-0.27%)
May 09, 2017 24.08 24.50 24.08 24.49 42,197 +0.48(+1.98%)
May 08, 2017 24.64 24.69 23.94 24.02 90,811 -0.83(-3.34%)
May 05, 2017 24.97 24.97 24.56 24.85 38,273 -0.13(-0.53%)
May 04, 2017 25.02 25.10 24.85 24.98 31,729 +0.05(+0.19%)
May 03, 2017 25.16 25.50 24.79 24.93 38,793 -0.36(-1.43%)
May 02, 2017 25.78 25.97 25.08 25.30 58,729 -0.37(-1.45%)
May 01, 2017 25.52 25.69 25.41 25.67 43,718 +0.30(+1.16%)
Apr 28, 2017 25.51 25.51 25.22 25.37 49,419 -0.06(-0.22%)
Apr 27, 2017 25.52 25.52 25.30 25.43 45,714 +0.04(+0.15%)
Apr 26, 2017 25.33 25.53 25.14 25.39 99,797 +0.17(+0.68%)
Apr 25, 2017 25.13 25.35 24.83 25.22 141,468 +0.56(+2.28%)
Apr 24, 2017 24.66 24.77 24.36 24.66 188,236 +0.49(+2.01%)
Apr 21, 2017 24.36 24.44 24.11 24.17 17,075 -0.29(-1.17%)
Apr 20, 2017 24.35 24.50 24.29 24.46 17,172 +0.21(+0.86%)
Apr 19, 2017 24.38 24.64 24.24 24.25 19,391 +0.10(+0.39%)
Apr 18, 2017 24.42 24.47 24.00 24.15 20,547 -0.44(-1.78%)
Apr 17, 2017 24.64 24.75 24.36 24.59 21,187 +0.00(+0.00%)
Apr 13, 2017 24.18 24.67 24.00 24.59 19,846 +0.41(+1.69%)
Apr 12, 2017 24.10 24.45 24.10 24.18 9,554 +0.17(+0.71%)
Apr 11, 2017 24.08 24.11 23.81 24.01 13,528 -0.10(-0.44%)
Apr 10, 2017 24.17 24.53 24.11 24.11 27,375 +0.02(+0.08%)
Apr 07, 2017 23.73 24.09 23.69 24.09 12,540 +0.30(+1.28%)
Apr 06, 2017 23.65 23.88 23.48 23.79 21,676 +0.15(+0.65%)
Apr 05, 2017 24.16 24.32 23.58 23.64 14,415 -0.53(-2.21%)
Apr 04, 2017 24.15 24.53 24.06 24.17 25,398 -0.08(-0.31%)
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.