Alps Medical Breakthroughs ETF (NY: SBIO )

46.04 USD +0.20 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 33.54 34.21 32.91 32.95 161,946 -0.83(-2.46%)
Aug 28, 2015 33.10 33.79 33.10 33.78 77,247 +0.41(+1.23%)
Aug 27, 2015 33.12 33.50 32.53 33.37 217,358 +0.93(+2.87%)
Aug 26, 2015 31.72 32.43 30.71 32.44 91,743 +1.41(+4.54%)
Aug 25, 2015 32.64 33.19 31.03 31.03 161,808 +0.32(+1.04%)
Aug 24, 2015 28.96 32.39 28.40 30.71 340,499 -1.54(-4.78%)
Aug 21, 2015 31.66 33.08 30.52 32.25 381,243 -0.25(-0.77%)
Aug 20, 2015 33.58 33.98 32.50 32.50 226,885 -1.70(-4.97%)
Aug 19, 2015 34.14 34.60 33.68 34.20 105,685 -0.36(-1.04%)
Aug 18, 2015 34.95 35.10 34.51 34.56 114,326 -0.56(-1.59%)
Aug 17, 2015 33.58 35.12 33.50 35.12 140,515 +1.11(+3.26%)
Aug 14, 2015 34.39 34.55 33.35 34.01 207,709 -0.42(-1.22%)
Aug 13, 2015 35.19 35.19 34.36 34.43 248,383 -0.45(-1.29%)
Aug 12, 2015 34.17 35.00 33.58 34.88 207,526 +0.07(+0.20%)
Aug 11, 2015 34.71 35.56 34.33 34.81 226,657 -0.47(-1.33%)
Aug 10, 2015 35.50 35.90 35.20 35.28 227,182 -0.04(-0.11%)
Aug 07, 2015 35.81 36.00 34.41 35.32 424,120 -0.70(-1.94%)
Aug 06, 2015 37.73 37.90 35.66 36.02 298,377 -1.61(-4.28%)
Aug 05, 2015 38.10 38.17 37.45 37.63 173,328 -0.01(-0.03%)
Aug 04, 2015 37.75 37.99 37.45 37.64 153,496 +0.03(+0.08%)
Aug 03, 2015 37.91 38.32 37.17 37.61 203,094 -0.29(-0.77%)
Jul 31, 2015 37.50 38.27 37.26 37.90 106,439 +0.49(+1.31%)
Jul 30, 2015 37.41 37.65 36.65 37.41 176,825 -0.26(-0.69%)
Jul 29, 2015 38.82 38.82 37.30 37.67 215,296 -0.83(-2.16%)
Jul 28, 2015 38.22 38.68 37.43 38.50 317,797 +0.88(+2.34%)
Jul 27, 2015 37.98 38.12 37.11 37.62 268,482 -0.59(-1.54%)
Jul 24, 2015 39.00 39.31 38.15 38.21 196,259 -0.99(-2.53%)
Jul 23, 2015 39.49 39.83 39.09 39.20 288,374 -0.24(-0.61%)
Jul 22, 2015 38.54 39.45 38.44 39.44 189,970 +0.41(+1.05%)
Jul 21, 2015 39.49 39.49 38.44 39.03 244,218 -0.32(-0.81%)
Jul 20, 2015 40.33 40.33 39.20 39.35 394,267 -0.34(-0.86%)
Jul 17, 2015 39.45 39.71 39.08 39.69 295,590 +0.52(+1.33%)
Jul 16, 2015 39.06 39.19 38.56 39.17 304,446 +0.66(+1.71%)
Jul 15, 2015 38.84 39.23 38.29 38.51 412,991 +0.33(+0.86%)
Jul 14, 2015 37.66 38.26 37.44 38.18 317,753 +0.86(+2.30%)
Jul 13, 2015 36.97 37.50 36.80 37.32 304,076 +1.23(+3.41%)
Jul 10, 2015 35.85 36.13 35.43 36.09 132,914 +0.93(+2.65%)
Jul 09, 2015 35.00 35.44 34.85 35.16 123,517 +0.67(+1.94%)
Jul 08, 2015 35.28 35.28 34.40 34.49 239,310 -1.11(-3.12%)
Jul 07, 2015 35.70 35.95 34.80 35.60 138,198 +0.09(+0.25%)
Jul 06, 2015 34.56 35.84 34.50 35.51 184,846 +0.43(+1.23%)
Jul 02, 2015 35.53 35.08 35.08 35.08 88,000 -0.20(-0.57%)
Jul 01, 2015 36.24 37.96 35.01 35.28 159,326 -0.25(-0.70%)
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%)
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.