Alps Medical Breakthroughs ETF (NY: SBIO )

46.32 USD +0.28 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 26.24 26.55 25.70 26.15 29,801 -0.15(-0.57%)
Feb 27, 2017 25.09 26.30 25.09 26.30 54,540 +1.20(+4.78%)
Feb 24, 2017 24.76 25.10 24.69 25.10 46,741 +0.00(+0.00%)
Feb 23, 2017 25.19 25.24 24.75 25.10 25,708 -0.10(-0.40%)
Feb 22, 2017 25.61 25.61 25.17 25.20 11,242 -0.36(-1.41%)
Feb 21, 2017 26.00 26.03 25.51 25.56 51,163 -0.21(-0.81%)
Feb 17, 2017 25.77 25.77 25.77 0 +0.27(+1.04%)
Feb 16, 2017 25.57 25.79 25.09 25.50 30,944 -0.12(-0.49%)
Feb 15, 2017 25.16 25.63 25.12 25.63 32,707 +0.42(+1.67%)
Feb 14, 2017 24.62 25.21 24.56 25.21 69,572 +0.58(+2.35%)
Feb 13, 2017 24.74 24.88 24.50 24.63 18,826 +0.05(+0.20%)
Feb 10, 2017 24.70 24.79 24.50 24.58 24,373 -0.02(-0.08%)
Feb 09, 2017 24.18 24.70 24.18 24.60 30,771 +0.50(+2.07%)
Feb 08, 2017 23.86 24.18 23.81 24.10 12,079 +0.17(+0.71%)
Feb 07, 2017 24.12 24.30 23.84 23.93 15,341 -0.24(-1.00%)
Feb 06, 2017 24.09 24.25 23.97 24.17 33,182 -0.01(-0.03%)
Feb 03, 2017 23.91 24.23 23.51 24.18 38,645 +0.50(+2.11%)
Feb 02, 2017 23.44 23.71 23.30 23.68 15,697 +0.10(+0.45%)
Feb 01, 2017 23.50 23.67 23.36 23.58 42,170 +0.12(+0.49%)
Jan 31, 2017 22.21 23.47 22.12 23.46 43,535 +1.02(+4.55%)
Jan 30, 2017 22.82 22.82 22.20 22.44 36,790 -0.46(-2.01%)
Jan 27, 2017 22.67 22.92 22.63 22.90 30,647 +0.12(+0.53%)
Jan 26, 2017 23.00 23.11 22.72 22.78 29,693 -0.24(-1.04%)
Jan 25, 2017 23.00 23.09 22.81 23.02 26,888 +0.19(+0.85%)
Jan 24, 2017 22.82 22.90 22.32 22.83 60,837 -0.04(-0.19%)
Jan 23, 2017 23.05 23.24 22.75 22.87 60,179 -0.33(-1.42%)
Jan 20, 2017 23.29 23.29 23.06 23.20 18,505 -0.11(-0.47%)
Jan 19, 2017 23.63 23.63 23.25 23.31 39,524 -0.32(-1.35%)
Jan 18, 2017 23.38 23.67 23.23 23.63 27,539 +0.29(+1.24%)
Jan 17, 2017 23.76 23.76 23.26 23.34 44,831 -0.73(-3.01%)
Jan 13, 2017 24.07 24.07 24.07 0 +0.09(+0.36%)
Jan 12, 2017 23.40 24.11 23.38 23.98 57,452 +0.31(+1.31%)
Jan 11, 2017 24.50 24.70 23.37 23.67 54,439 -0.93(-3.78%)
Jan 10, 2017 24.70 24.70 24.13 24.60 25,029 +0.03(+0.12%)
Jan 09, 2017 24.58 24.70 24.37 24.57 27,816 +0.08(+0.33%)
Jan 06, 2017 24.39 24.64 24.36 24.49 24,542 +0.26(+1.07%)
Jan 05, 2017 24.32 24.39 23.92 24.23 22,759 -0.01(-0.04%)
Jan 04, 2017 23.11 24.29 23.11 24.24 112,577 +1.08(+4.66%)
Jan 03, 2017 23.19 23.39 22.78 23.16 29,179 +0.24(+1.05%)
Dec 30, 2016 22.92 22.92 22.92 0 +0.01(+0.04%)
Dec 29, 2016 22.98 23.16 22.82 22.91 79,788 -0.12(-0.52%)
Dec 28, 2016 23.43 23.43 23.03 23.03 34,852 -0.39(-1.67%)
Dec 27, 2016 23.80 23.89 23.41 23.42 77,316 -0.22(-0.93%)
Dec 23, 2016 23.64 23.64 23.64 0 +0.94(+4.14%)
Dec 22, 2016 23.12 23.17 22.58 22.70 73,617 -0.45(-1.94%)
Dec 21, 2016 23.53 23.63 23.15 23.15 35,623 -0.50(-2.11%)
Dec 20, 2016 23.59 23.84 23.51 23.65 64,417 +0.21(+0.90%)
Dec 19, 2016 23.63 23.95 23.20 23.44 53,504 -0.23(-0.97%)
Dec 16, 2016 23.68 23.97 23.57 23.67 81,740 +0.12(+0.51%)
Dec 15, 2016 23.08 23.57 22.91 23.55 41,949 +0.45(+1.95%)
Dec 14, 2016 23.05 23.39 22.84 23.10 45,770 -0.13(-0.56%)
Dec 13, 2016 23.21 23.52 23.17 23.23 62,763 +0.04(+0.17%)
Dec 12, 2016 23.42 23.50 23.00 23.19 49,009 -0.53(-2.23%)
Dec 09, 2016 24.00 24.34 23.70 23.72 80,452 -0.05(-0.21%)
Dec 08, 2016 23.59 23.78 23.15 23.77 147,651 -0.02(-0.08%)
Dec 07, 2016 24.24 24.60 23.40 23.79 97,613 -1.05(-4.23%)
Dec 06, 2016 24.50 24.85 24.13 24.84 33,607 +0.37(+1.51%)
Dec 05, 2016 24.07 24.64 24.07 24.47 28,294 +0.57(+2.38%)
Dec 02, 2016 23.44 24.13 23.31 23.90 29,935 +0.33(+1.40%)
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.