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 (%)
Nov 30, 2017 31.11 31.74 31.11 31.67 30,221 +0.47(+1.51%)
Nov 29, 2017 31.19 31.50 31.01 31.20 19,191 -0.01(-0.03%)
Nov 28, 2017 31.15 31.31 30.93 31.21 17,241 +0.06(+0.19%)
Nov 27, 2017 31.53 31.65 31.15 31.15 18,414 -0.37(-1.17%)
Nov 24, 2017 31.33 31.55 31.21 31.52 18,302 +0.30(+0.96%)
Nov 22, 2017 31.07 31.28 31.03 31.22 10,397 +0.22(+0.71%)
Nov 21, 2017 30.59 31.00 30.59 31.00 18,462 +0.44(+1.44%)
Nov 20, 2017 30.68 30.70 30.43 30.56 17,703 -0.10(-0.31%)
Nov 17, 2017 30.42 30.66 30.39 30.66 10,854 +0.24(+0.77%)
Nov 16, 2017 29.97 30.52 29.97 30.42 12,458 +0.66(+2.22%)
Nov 15, 2017 29.50 29.91 29.15 29.76 70,549 -0.03(-0.10%)
Nov 14, 2017 30.28 30.28 29.45 29.79 34,212 -0.55(-1.81%)
Nov 13, 2017 30.16 30.54 30.16 30.34 9,113 -0.02(-0.05%)
Nov 10, 2017 29.94 30.41 29.94 30.36 18,206 +0.23(+0.75%)
Nov 09, 2017 30.21 30.25 29.85 30.13 23,881 -0.14(-0.46%)
Nov 08, 2017 30.38 30.46 30.19 30.27 51,589 +0.07(+0.23%)
Nov 07, 2017 30.80 30.80 30.14 30.20 18,170 -0.56(-1.82%)
Nov 06, 2017 31.06 31.19 30.76 30.76 27,449 -0.29(-0.93%)
Nov 03, 2017 30.58 31.08 30.58 31.05 20,276 +0.63(+2.07%)
Nov 02, 2017 30.15 30.51 30.10 30.42 16,021 +0.35(+1.16%)
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.