Alps Medical Breakthroughs ETF (NY: SBIO )

35.75 +0.15 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 25.95 26.67 25.95 26.27 9,230 +0.37(+1.42%)
Nov 29, 2023 25.61 26.26 25.61 25.90 6,017 +0.33(+1.30%)
Nov 28, 2023 25.39 25.60 25.20 25.57 7,410 +0.10(+0.38%)
Nov 27, 2023 25.33 25.47 25.23 25.47 16,199 -0.04(-0.16%)
Nov 24, 2023 25.12 25.72 25.12 25.51 2,694 +0.40(+1.59%)
Nov 22, 2023 25.10 25.46 24.99 25.11 10,687 -0.04(-0.17%)
Nov 21, 2023 25.38 25.56 25.16 25.16 7,612 -0.39(-1.53%)
Nov 20, 2023 25.50 25.83 25.50 25.55 16,931 +0.07(+0.27%)
Nov 17, 2023 24.96 25.51 24.96 25.48 8,477 +0.75(+3.04%)
Nov 16, 2023 25.13 25.13 24.48 24.73 9,340 -0.45(-1.78%)
Nov 15, 2023 25.23 25.79 25.18 25.18 7,712 +0.01(+0.03%)
Nov 14, 2023 24.72 25.17 24.72 25.17 7,262 +1.30(+5.44%)
Nov 13, 2023 23.62 23.91 23.16 23.87 38,332 +0.12(+0.49%)
Nov 10, 2023 23.62 23.83 23.35 23.75 5,344 +0.17(+0.71%)
Nov 09, 2023 25.10 25.10 23.56 23.59 9,005 -1.39(-5.57%)
Nov 08, 2023 25.41 25.46 24.88 24.98 15,877 -0.61(-2.38%)
Nov 07, 2023 25.35 25.59 25.20 25.59 5,580 +0.11(+0.45%)
Nov 06, 2023 26.11 26.11 25.46 25.47 9,215 -0.63(-2.40%)
Nov 03, 2023 25.39 26.33 25.39 26.10 13,301 +1.08(+4.31%)
Nov 02, 2023 24.89 25.08 24.86 25.02 19,178 +0.27(+1.09%)
Nov 01, 2023 24.47 24.76 24.32 24.75 5,098 +0.26(+1.06%)
Oct 31, 2023 23.99 24.49 23.89 24.49 21,194 +0.51(+2.12%)
Oct 30, 2023 23.91 24.07 23.85 23.98 5,495 +0.53(+2.27%)
Oct 27, 2023 23.76 23.82 23.45 23.45 8,247 -0.65(-2.68%)
Oct 26, 2023 24.20 24.26 24.08 24.10 4,538 +0.04(+0.15%)
Oct 25, 2023 24.20 24.30 24.01 24.06 34,363 -0.44(-1.80%)
Oct 24, 2023 24.05 24.54 24.05 24.50 7,771 +0.56(+2.33%)
Oct 23, 2023 24.18 24.28 23.94 23.94 14,610 -0.40(-1.66%)
Oct 20, 2023 24.26 24.61 24.26 24.35 5,904 -0.12(-0.49%)
Oct 19, 2023 24.70 24.71 24.40 24.47 11,239 -0.48(-1.93%)
Oct 18, 2023 25.30 25.30 24.89 24.95 44,962 -0.64(-2.51%)
Oct 17, 2023 25.44 25.96 25.44 25.59 13,192 +0.08(+0.31%)
Oct 16, 2023 25.18 25.58 25.03 25.51 8,441 +0.31(+1.21%)
Oct 13, 2023 25.00 25.22 24.90 25.20 19,218 +0.20(+0.81%)
Oct 12, 2023 25.86 25.86 24.93 25.00 21,984 -0.99(-3.80%)
Oct 11, 2023 26.60 26.60 25.90 25.99 8,485 -0.47(-1.76%)
Oct 10, 2023 25.95 26.52 25.95 26.45 11,132 -0.03(-0.13%)
Oct 09, 2023 26.40 26.49 26.15 26.49 2,766 -0.20(-0.74%)
Oct 06, 2023 26.33 26.87 26.33 26.69 5,082 +0.00(+0.02%)
Oct 05, 2023 25.80 26.70 25.80 26.68 5,443 +0.77(+2.98%)
Oct 04, 2023 25.79 25.93 25.68 25.91 38,177 -0.22(-0.86%)
Oct 03, 2023 26.13 26.25 25.96 26.14 4,342 +0.01(+0.04%)
Oct 02, 2023 27.09 27.09 26.07 26.13 6,678 -1.03(-3.80%)
Sep 29, 2023 27.74 27.74 27.09 27.16 2,724 -0.30(-1.09%)
Sep 28, 2023 27.50 27.60 27.14 27.46 17,094 -0.20(-0.71%)
Sep 27, 2023 27.75 27.79 27.45 27.65 23,963 +0.13(+0.48%)
Sep 26, 2023 27.83 27.87 27.52 27.52 2,835 +0.75(+2.81%)
Sep 25, 2023 27.04 26.77 26.73 26.77 7,480 -0.49(-1.80%)
Sep 22, 2023 27.45 27.45 27.26 27.26 6,156 -0.46(-1.67%)
Sep 21, 2023 27.47 27.83 27.34 27.72 7,915 -0.15(-0.55%)
Sep 20, 2023 28.53 28.53 27.87 27.87 3,457 -0.69(-2.43%)
Sep 19, 2023 28.72 28.72 28.52 28.57 4,228 -0.15(-0.53%)
Sep 18, 2023 28.95 29.04 28.49 28.72 9,756 -0.31(-1.07%)
Sep 15, 2023 29.02 29.05 28.84 29.03 2,585 -0.28(-0.97%)
Sep 14, 2023 29.43 29.55 29.30 29.31 6,326 +0.03(+0.11%)
Sep 13, 2023 29.63 29.65 29.28 29.28 1,159 -0.64(-2.14%)
Sep 12, 2023 29.72 30.04 29.72 29.92 3,256 +0.09(+0.31%)
Sep 11, 2023 29.46 29.88 29.46 29.83 13,116 +0.36(+1.21%)
Sep 08, 2023 29.56 29.68 29.45 29.47 6,500 -0.04(-0.13%)
Sep 07, 2023 29.62 29.65 29.47 29.51 5,081 -0.31(-1.03%)
Sep 06, 2023 29.56 29.82 29.53 29.82 6,890 +0.05(+0.16%)
Sep 05, 2023 30.26 30.26 29.77 29.77 4,122 -0.47(-1.55%)
Sep 01, 2023 29.96 30.24 29.96 30.24 2,156 +0.57(+1.92%)
Aug 31, 2023 29.85 29.93 29.67 29.67 3,160 -0.12(-0.39%)
Aug 30, 2023 29.50 29.85 29.50 29.79 4,604 +0.23(+0.77%)
Aug 29, 2023 29.17 29.75 29.17 29.56 4,660 +0.05(+0.18%)
Aug 28, 2023 29.61 29.75 29.46 29.51 2,768 +0.10(+0.34%)
Aug 25, 2023 29.14 29.46 29.03 29.41 4,095 +0.17(+0.60%)
Aug 24, 2023 29.63 29.63 29.16 29.23 3,712 -0.47(-1.59%)
Aug 23, 2023 29.60 30.08 29.60 29.70 5,469 +0.09(+0.31%)
Aug 22, 2023 29.58 29.70 29.45 29.61 9,048 -0.02(-0.06%)
Aug 21, 2023 29.12 29.74 29.12 29.63 2,024 +0.42(+1.45%)
Aug 18, 2023 28.51 29.28 28.51 29.21 6,235 +0.37(+1.28%)
Aug 17, 2023 29.22 29.22 28.79 28.84 9,352 -0.46(-1.58%)
Aug 16, 2023 29.78 29.78 29.17 29.30 6,103 -0.59(-1.98%)
Aug 15, 2023 29.85 30.09 29.73 29.89 5,051 -0.10(-0.33%)
Aug 14, 2023 29.64 30.04 29.64 29.99 3,217 -0.15(-0.50%)
Aug 11, 2023 30.08 30.42 30.08 30.14 2,756 -0.00(-0.01%)
Aug 10, 2023 30.03 30.39 30.03 30.14 6,041 +0.33(+1.11%)
Aug 09, 2023 30.02 30.02 29.71 29.81 8,912 -0.12(-0.39%)
Aug 08, 2023 29.94 30.07 29.72 29.93 13,009 +0.28(+0.93%)
Aug 07, 2023 30.67 30.67 29.65 29.65 6,645 -1.27(-4.11%)
Aug 04, 2023 31.01 31.09 30.92 30.92 1,050 -0.14(-0.45%)
Aug 03, 2023 31.31 31.32 31.06 31.06 4,291 -0.27(-0.87%)
Aug 02, 2023 31.47 31.47 31.08 31.33 6,233 -0.51(-1.59%)
Aug 01, 2023 31.69 31.84 31.64 31.84 8,306 -0.09(-0.27%)
Jul 31, 2023 31.80 31.93 31.65 31.93 14,176 +0.39(+1.24%)
Jul 28, 2023 30.68 31.54 30.68 31.54 5,037 +0.84(+2.74%)
Jul 27, 2023 31.25 31.25 30.67 30.69 11,563 -0.43(-1.38%)
Jul 26, 2023 31.23 31.27 31.03 31.12 11,313 -0.18(-0.57%)
Jul 25, 2023 31.46 31.59 31.30 31.30 5,301 -0.25(-0.79%)
Jul 24, 2023 32.02 32.13 31.34 31.55 5,919 -0.44(-1.37%)
Jul 21, 2023 31.88 32.17 31.81 31.99 7,499 +0.12(+0.37%)
Jul 20, 2023 32.06 32.15 31.76 31.87 4,285 -0.49(-1.51%)
Jul 19, 2023 32.45 32.73 32.36 32.36 2,575 -0.06(-0.18%)
Jul 18, 2023 32.42 32.58 32.34 32.42 2,464 -0.03(-0.08%)
Jul 17, 2023 32.42 32.86 32.42 32.44 4,192 +0.36(+1.11%)
Jul 14, 2023 32.05 32.09 31.66 32.09 5,439 +0.22(+0.69%)
Jul 13, 2023 31.78 32.03 31.71 31.87 25,161 +0.25(+0.79%)
Jul 12, 2023 31.80 31.80 31.52 31.62 7,302 +0.32(+1.03%)
Jul 11, 2023 31.35 31.35 30.99 31.30 16,765 -0.06(-0.20%)
Jul 10, 2023 31.14 31.46 31.10 31.36 6,449 +0.62(+2.03%)
Jul 07, 2023 31.15 31.17 30.74 30.74 2,984 -0.20(-0.64%)
Jul 06, 2023 30.56 30.93 30.50 30.93 2,558 -0.43(-1.36%)
Jul 05, 2023 31.37 31.54 31.23 31.36 5,021 +0.02(+0.06%)
Jul 03, 2023 31.39 31.41 31.26 31.34 3,930 -0.13(-0.42%)
Jun 30, 2023 31.56 31.72 31.48 31.48 7,236 +0.44(+1.43%)
Jun 29, 2023 31.43 31.52 31.03 31.03 4,574 -0.45(-1.42%)
Jun 28, 2023 31.17 31.48 31.17 31.48 2,320 +0.15(+0.48%)
Jun 27, 2023 31.01 31.42 30.96 31.33 20,723 -0.02(-0.06%)
Jun 26, 2023 31.91 31.91 31.31 31.35 9,117 -0.74(-2.31%)
Jun 23, 2023 32.30 32.50 32.09 32.09 6,189 -0.63(-1.92%)
Jun 22, 2023 32.76 33.02 32.57 32.71 4,760 -0.09(-0.26%)
Jun 21, 2023 32.60 32.93 32.25 32.80 8,272 -0.13(-0.38%)
Jun 20, 2023 32.51 32.94 32.43 32.93 15,722 +0.27(+0.82%)
Jun 16, 2023 33.25 33.25 32.58 32.66 5,580 -0.49(-1.49%)
Jun 15, 2023 32.95 33.32 32.77 33.15 10,010 +1.12(+3.48%)
May 08, 2023 31.88 32.04 31.88 32.04 5,270 +0.08(+0.26%)
May 05, 2023 31.46 32.01 31.46 31.96 3,407 +0.68(+2.17%)
May 04, 2023 31.02 31.28 30.64 31.28 6,846 +0.29(+0.94%)
May 03, 2023 30.08 31.27 30.08 30.99 40,041 +1.26(+4.23%)
May 02, 2023 30.06 30.19 29.67 29.73 6,309 -0.81(-2.65%)
May 01, 2023 29.90 30.70 29.90 30.54 8,903 +0.64(+2.13%)
Apr 28, 2023 29.16 30.01 29.09 29.90 4,029 +0.54(+1.84%)
Apr 27, 2023 29.70 29.73 29.34 29.36 7,505 -0.23(-0.78%)
Apr 26, 2023 29.79 29.79 29.38 29.59 7,129 -0.14(-0.48%)
Apr 25, 2023 30.03 30.30 29.64 29.73 8,111 -0.41(-1.36%)
Apr 24, 2023 30.31 30.35 29.76 30.14 26,623 -0.20(-0.67%)
Apr 21, 2023 29.79 30.35 29.79 30.35 5,302 +0.62(+2.07%)
Apr 20, 2023 29.70 29.83 29.59 29.73 30,889 -0.34(-1.13%)
Apr 19, 2023 29.54 30.18 29.54 30.07 5,740 +0.21(+0.72%)
Apr 18, 2023 29.47 29.86 29.47 29.86 7,709 +0.28(+0.94%)
Apr 17, 2023 28.11 29.62 28.11 29.58 8,086 +2.05(+7.44%)
Apr 14, 2023 27.78 27.78 27.35 27.53 15,392 -0.54(-1.91%)
Apr 13, 2023 26.93 28.26 26.93 28.07 7,533 +1.18(+4.40%)
Apr 12, 2023 27.10 27.58 26.89 26.89 4,890 -0.22(-0.79%)
Apr 11, 2023 26.99 27.17 26.94 27.10 5,297 +0.29(+1.10%)
Apr 10, 2023 26.87 26.87 26.68 26.81 5,961 -0.18(-0.65%)
Apr 06, 2023 26.59 26.99 26.59 26.98 6,957 +0.40(+1.52%)
Apr 05, 2023 26.91 26.99 26.47 26.58 4,989 -0.26(-0.97%)
Apr 04, 2023 27.49 27.49 26.65 26.84 7,150 -0.59(-2.17%)
Apr 03, 2023 27.07 27.60 27.07 27.43 27,531 +0.31(+1.15%)
Mar 31, 2023 26.91 27.29 26.91 27.12 13,796 +0.28(+1.06%)
Mar 30, 2023 27.07 27.06 26.57 26.84 28,424 -0.47(-1.72%)
Mar 29, 2023 26.97 27.36 26.97 27.31 5,963 +0.56(+2.11%)
Mar 28, 2023 26.73 26.94 26.68 26.74 5,842 -0.07(-0.27%)
Mar 27, 2023 26.84 26.94 26.68 26.82 3,603 +0.26(+0.97%)
Mar 24, 2023 26.07 26.58 25.99 26.56 27,647 +0.12(+0.46%)
Mar 23, 2023 26.61 26.88 26.13 26.44 4,780 +0.05(+0.18%)
Mar 22, 2023 27.37 27.37 26.39 26.39 12,311 -1.03(-3.75%)
Mar 21, 2023 27.74 27.78 27.42 27.42 6,950 -0.32(-1.16%)
Mar 20, 2023 27.44 27.76 27.44 27.74 7,594 +0.09(+0.31%)
Mar 17, 2023 27.74 27.97 27.40 27.65 7,496 -0.51(-1.80%)
Mar 16, 2023 27.58 28.43 27.58 28.16 2,810 +0.08(+0.28%)
Mar 15, 2023 27.92 28.09 27.82 28.08 6,188 -0.37(-1.30%)
Mar 14, 2023 28.15 28.73 28.15 28.45 8,125 +0.50(+1.80%)
Mar 13, 2023 27.05 28.11 27.05 27.94 20,953 +0.66(+2.42%)
Mar 10, 2023 28.43 28.43 26.80 27.29 59,144 -1.23(-4.31%)
Mar 09, 2023 29.31 29.31 28.52 28.52 5,213 -1.08(-3.65%)
Mar 08, 2023 29.57 29.61 29.27 29.60 2,347 -0.08(-0.26%)
Mar 07, 2023 29.77 29.99 29.68 29.68 2,910 -0.05(-0.15%)
Mar 06, 2023 30.55 30.55 29.64 29.72 16,304 -0.65(-2.14%)
Mar 03, 2023 29.97 30.56 29.97 30.37 9,375 +0.36(+1.20%)
Mar 02, 2023 29.93 30.05 29.71 30.01 29,908 -0.31(-1.03%)
Mar 01, 2023 30.30 30.59 30.30 30.32 5,115 +0.10(+0.34%)
Feb 28, 2023 29.84 30.25 29.84 30.22 5,930 +0.43(+1.43%)
Feb 27, 2023 29.46 29.93 29.46 29.79 6,804 +0.32(+1.08%)
Feb 24, 2023 29.82 29.83 29.43 29.47 5,481 -0.85(-2.79%)
Feb 23, 2023 30.35 30.52 30.22 30.32 4,785 -0.03(-0.10%)
Feb 22, 2023 30.65 30.65 30.32 30.35 5,440 -0.15(-0.51%)
Feb 21, 2023 31.35 31.35 30.49 30.50 9,060 -1.22(-3.83%)
Feb 17, 2023 30.98 31.74 30.98 31.72 8,738 +0.70(+2.26%)
Feb 16, 2023 31.13 31.19 30.96 31.02 9,719 -0.34(-1.08%)
Feb 15, 2023 31.21 31.36 30.96 31.36 12,581 -0.07(-0.22%)
Feb 14, 2023 31.56 31.91 31.13 31.43 14,888 +0.03(+0.10%)
Feb 13, 2023 31.21 31.70 31.21 31.40 5,666 +0.10(+0.31%)
Feb 10, 2023 31.22 31.40 31.14 31.30 2,434 -0.10(-0.33%)
Feb 09, 2023 31.78 31.88 31.35 31.40 2,428 -0.22(-0.70%)
Feb 08, 2023 32.41 32.42 31.62 31.62 6,395 -0.97(-2.97%)
Feb 07, 2023 32.16 32.59 32.01 32.59 10,532 +0.17(+0.52%)
Feb 06, 2023 32.34 32.68 32.31 32.42 28,534 -0.29(-0.87%)
Feb 03, 2023 32.62 33.17 32.52 32.71 10,900 -0.22(-0.65%)
Feb 02, 2023 32.89 33.07 32.57 32.92 12,798 +0.30(+0.91%)
Feb 01, 2023 32.42 32.92 32.04 32.63 26,827 +0.12(+0.38%)
Jan 31, 2023 31.98 32.50 31.98 32.50 4,072 +0.78(+2.45%)
Jan 30, 2023 32.36 32.36 31.63 31.73 9,593 -0.74(-2.27%)
Jan 27, 2023 32.01 32.70 32.01 32.46 7,319 +0.29(+0.90%)
Jan 26, 2023 32.37 32.41 32.06 32.17 6,935 -0.12(-0.36%)
Jan 25, 2023 32.06 32.30 31.78 32.29 6,156 +0.03(+0.08%)
Jan 24, 2023 31.63 32.36 31.63 32.27 3,889 +0.59(+1.86%)
Jan 23, 2023 31.80 31.86 31.55 31.68 8,535 -0.00(-0.01%)
Jan 20, 2023 31.44 31.68 31.27 31.68 3,386 +0.47(+1.49%)
Jan 19, 2023 31.18 31.46 31.10 31.21 25,229 -0.31(-0.99%)
Jan 18, 2023 32.17 32.31 31.53 31.53 7,168 -0.39(-1.22%)
Jan 17, 2023 32.05 32.18 31.74 31.92 8,027 -0.24(-0.75%)
Jan 13, 2023 31.93 32.47 31.79 32.16 29,791 +0.27(+0.85%)
Jan 12, 2023 30.44 31.89 30.44 31.89 10,916 +1.32(+4.31%)
Jan 11, 2023 30.57 30.60 30.39 30.57 6,201 -0.09(-0.29%)
Jan 10, 2023 30.42 30.66 30.20 30.66 5,732 +0.71(+2.37%)
Jan 09, 2023 31.07 31.07 29.93 29.95 6,660 -0.69(-2.27%)
Jan 06, 2023 29.93 30.93 29.93 30.64 6,094 +0.39(+1.29%)
Jan 05, 2023 30.07 30.30 30.07 30.25 6,474 +0.13(+0.44%)
Jan 04, 2023 29.91 30.13 29.91 30.12 7,454 +0.46(+1.54%)
Jan 03, 2023 30.71 30.71 29.48 29.66 5,546 -0.65(-2.13%)
Dec 30, 2022 29.84 30.36 29.76 30.31 6,629 +0.14(+0.46%)
Dec 29, 2022 29.20 30.41 29.20 30.17 14,479 +1.24(+4.29%)
Dec 28, 2022 28.74 29.01 28.60 28.93 33,258 +0.14(+0.48%)
Dec 27, 2022 29.20 29.28 28.75 28.79 10,675 -0.48(-1.65%)
Dec 23, 2022 29.64 29.83 29.11 29.27 13,301 -0.59(-1.96%)
Dec 22, 2022 29.33 29.87 29.12 29.86 18,821 +0.20(+0.66%)
Dec 21, 2022 28.91 29.77 28.74 29.66 27,175 +0.68(+2.33%)
Dec 20, 2022 28.11 29.05 28.11 28.98 7,655 +0.67(+2.37%)
Dec 19, 2022 29.46 29.46 28.23 28.31 15,419 -1.14(-3.87%)
Dec 16, 2022 29.19 29.45 28.85 29.45 6,350 +0.21(+0.73%)
Dec 15, 2022 29.71 29.82 29.20 29.24 12,015 -0.95(-3.15%)
Dec 14, 2022 30.17 30.42 29.87 30.19 10,134 +0.09(+0.28%)
Dec 13, 2022 29.89 30.18 29.62 30.11 8,405 +0.53(+1.78%)
Dec 12, 2022 28.90 29.62 28.90 29.58 142,678 +0.58(+2.00%)
Dec 09, 2022 29.52 29.58 29.00 29.00 23,086 -0.75(-2.53%)
Dec 08, 2022 29.78 29.87 29.68 29.75 23,193 +0.08(+0.26%)
Dec 07, 2022 29.93 29.99 29.59 29.68 8,821 +0.19(+0.66%)
Dec 06, 2022 29.86 30.03 29.40 29.48 12,342 -1.05(-3.43%)
Dec 05, 2022 31.56 31.56 30.40 30.53 6,365 -1.17(-3.69%)
Dec 02, 2022 30.50 31.70 30.50 31.70 21,860 +0.89(+2.90%)
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.