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 (%)
May 31, 2023 31.45 31.71 31.09 31.54 27,455 +0.44(+1.40%)
May 30, 2023 31.69 31.88 31.09 31.10 8,143 -0.59(-1.88%)
May 26, 2023 31.47 31.70 31.38 31.70 4,326 +0.36(+1.14%)
May 25, 2023 32.30 32.30 31.22 31.34 8,473 -0.88(-2.74%)
May 24, 2023 32.58 32.58 32.07 32.22 2,538 -0.58(-1.78%)
May 23, 2023 32.87 33.57 32.76 32.80 11,144 +0.01(+0.04%)
May 22, 2023 32.05 32.88 32.05 32.79 9,645 +0.82(+2.55%)
May 19, 2023 31.99 32.04 31.80 31.97 5,202 +0.42(+1.33%)
May 18, 2023 31.66 31.81 31.05 31.55 6,983 -0.23(-0.73%)
May 17, 2023 31.61 31.88 31.61 31.79 8,312 +0.20(+0.63%)
May 16, 2023 31.85 31.89 31.48 31.59 15,975 -0.78(-2.40%)
May 15, 2023 32.31 32.69 32.31 32.36 7,919 +0.65(+2.04%)
May 12, 2023 31.97 32.05 31.58 31.72 5,838 -0.15(-0.47%)
May 11, 2023 32.34 32.34 31.86 31.87 5,203 -0.66(-2.02%)
May 10, 2023 32.73 32.73 32.24 32.52 14,840 +0.11(+0.35%)
May 09, 2023 32.09 32.53 31.90 32.41 13,454 +0.37(+1.16%)
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%)
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.