Alps Medical Breakthroughs ETF (NY: SBIO )

35.75 +0.15 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 28.74 29.55 28.74 29.44 160,552 +0.85(+2.97%)
Aug 30, 2017 28.34 28.80 28.34 28.59 75,736 +0.11(+0.40%)
Aug 29, 2017 28.14 28.57 28.13 28.48 48,593 +0.06(+0.20%)
Aug 28, 2017 27.73 28.44 27.73 28.42 48,797 +1.03(+3.76%)
Aug 25, 2017 27.73 27.73 27.38 27.39 24,569 -0.17(-0.62%)
Aug 24, 2017 27.13 27.64 27.12 27.56 29,828 +0.50(+1.83%)
Aug 23, 2017 26.94 27.31 26.91 27.07 23,741 -0.02(-0.07%)
Aug 22, 2017 26.67 27.13 26.67 27.09 18,093 +0.51(+1.90%)
Aug 21, 2017 26.34 26.69 26.29 26.58 16,163 +0.12(+0.47%)
Aug 18, 2017 26.37 26.60 26.30 26.46 25,994 -0.07(-0.25%)
Aug 17, 2017 26.94 27.06 26.52 26.52 25,261 -0.41(-1.52%)
Aug 16, 2017 26.72 27.14 26.72 26.93 17,779 +0.10(+0.39%)
Aug 15, 2017 26.92 27.02 26.65 26.83 11,252 +0.04(+0.14%)
Aug 14, 2017 26.39 26.83 26.39 26.79 17,698 +0.46(+1.74%)
Aug 11, 2017 26.04 26.40 25.91 26.33 32,491 +0.30(+1.13%)
Aug 10, 2017 26.59 26.64 25.92 26.04 138,369 -0.69(-2.57%)
Aug 09, 2017 26.74 27.15 26.61 26.72 138,045 -0.27(-0.99%)
Aug 08, 2017 27.21 27.38 26.94 26.99 23,154 -0.10(-0.39%)
Aug 07, 2017 27.05 27.16 26.99 27.10 39,617 +0.19(+0.71%)
Aug 04, 2017 26.61 26.99 26.61 26.91 14,782 +0.34(+1.29%)
Aug 03, 2017 26.65 26.74 26.53 26.56 19,299 -0.20(-0.73%)
Aug 02, 2017 26.73 26.94 26.37 26.76 25,622 +0.12(+0.45%)
Aug 01, 2017 26.96 27.10 26.46 26.64 72,835 -0.39(-1.45%)
Jul 31, 2017 27.54 27.54 27.02 27.03 27,696 -0.51(-1.86%)
Jul 28, 2017 27.11 27.54 27.08 27.54 14,287 +0.30(+1.08%)
Jul 27, 2017 28.08 28.08 27.05 27.25 72,813 -0.63(-2.26%)
Jul 26, 2017 27.87 27.98 27.81 27.88 41,026 +0.01(+0.03%)
Jul 25, 2017 28.45 28.45 27.70 27.87 76,415 -0.38(-1.35%)
Jul 24, 2017 27.81 28.25 27.80 28.25 50,388 +0.45(+1.61%)
Jul 21, 2017 27.87 27.96 27.75 27.80 17,990 +0.07(+0.24%)
Jul 20, 2017 27.62 27.91 27.52 27.73 53,702 +0.22(+0.80%)
Jul 19, 2017 27.40 27.59 27.32 27.52 53,797 +0.24(+0.87%)
Jul 18, 2017 27.31 27.42 27.15 27.28 51,273 +0.03(+0.10%)
Jul 17, 2017 27.34 27.67 27.21 27.25 159,951 -0.06(-0.21%)
Jul 14, 2017 27.37 27.49 27.28 27.31 22,945 +0.01(+0.03%)
Jul 13, 2017 27.31 27.47 26.84 27.30 51,541 +0.09(+0.33%)
Jul 12, 2017 27.19 27.27 26.95 27.21 47,742 +0.25(+0.94%)
Jul 11, 2017 26.63 26.97 26.63 26.95 16,405 +0.32(+1.22%)
Jul 10, 2017 27.13 27.13 26.57 26.63 36,105 -0.45(-1.65%)
Jul 07, 2017 26.89 27.08 26.89 27.08 36,168 +0.21(+0.78%)
Jul 06, 2017 27.35 27.35 26.76 26.87 53,803 -0.30(-1.09%)
Jul 05, 2017 26.99 27.19 26.78 27.16 58,609 +0.30(+1.10%)
Jul 03, 2017 26.55 26.87 26.50 26.87 9,406 +0.32(+1.19%)
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%)
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.