Alps Medical Breakthroughs ETF (NY: SBIO )

45.47 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 26.56 28.06 26.56 27.88 155,969 +1.37(+5.17%)
Sep 29, 2015 27.55 28.36 26.10 26.51 260,003 -0.99(-3.60%)
Sep 28, 2015 29.40 29.73 26.95 27.50 384,039 -2.45(-8.18%)
Sep 25, 2015 32.74 32.80 29.46 29.95 174,410 -2.22(-6.90%)
Sep 24, 2015 32.31 32.88 31.13 32.17 164,684 -0.53(-1.62%)
Sep 23, 2015 32.91 33.35 32.25 32.70 114,504 -0.23(-0.70%)
Sep 22, 2015 33.34 33.75 32.37 32.93 186,882 -1.00(-2.95%)
Sep 21, 2015 36.49 36.49 33.60 33.93 302,289 -2.31(-6.37%)
Sep 18, 2015 35.89 36.29 35.82 36.24 114,339 -0.01(-0.03%)
Sep 17, 2015 34.86 36.50 34.77 36.25 198,836 +1.48(+4.26%)
Sep 16, 2015 35.06 35.38 34.40 34.77 116,192 -0.28(-0.80%)
Sep 15, 2015 34.95 35.09 34.64 35.05 55,823 +0.39(+1.13%)
Sep 14, 2015 34.73 35.00 34.22 34.66 33,656 -0.06(-0.17%)
Sep 11, 2015 33.76 34.73 33.76 34.72 60,320 +0.62(+1.82%)
Sep 10, 2015 33.22 34.19 33.01 34.10 56,681 +0.60(+1.79%)
Sep 09, 2015 34.82 34.85 33.41 33.50 107,417 -0.78(-2.28%)
Sep 08, 2015 33.74 34.33 33.28 34.28 72,700 +1.32(+4.00%)
Sep 04, 2015 32.54 32.96 32.96 32.96 192,000 +0.18(+0.55%)
Sep 03, 2015 34.07 34.18 32.73 32.78 104,258 -0.97(-2.87%)
Sep 02, 2015 32.82 33.75 32.34 33.75 66,123 +1.42(+4.39%)
Sep 01, 2015 32.43 32.97 32.00 32.33 98,797 -0.62(-1.88%)
Aug 31, 2015 33.54 34.21 32.91 32.95 161,946 -0.83(-2.46%)
Aug 28, 2015 33.10 33.79 33.10 33.78 77,247 +0.41(+1.23%)
Aug 27, 2015 33.12 33.50 32.53 33.37 217,358 +0.93(+2.87%)
Aug 26, 2015 31.72 32.43 30.71 32.44 91,743 +1.41(+4.54%)
Aug 25, 2015 32.64 33.19 31.03 31.03 161,808 +0.32(+1.04%)
Aug 24, 2015 28.96 32.39 28.40 30.71 340,499 -1.54(-4.78%)
Aug 21, 2015 31.66 33.08 30.52 32.25 381,243 -0.25(-0.77%)
Aug 20, 2015 33.58 33.98 32.50 32.50 226,885 -1.70(-4.97%)
Aug 19, 2015 34.14 34.60 33.68 34.20 105,685 -0.36(-1.04%)
Aug 18, 2015 34.95 35.10 34.51 34.56 114,326 -0.56(-1.59%)
Aug 17, 2015 33.58 35.12 33.50 35.12 140,515 +1.11(+3.26%)
Aug 14, 2015 34.39 34.55 33.35 34.01 207,709 -0.42(-1.22%)
Aug 13, 2015 35.19 35.19 34.36 34.43 248,383 -0.45(-1.29%)
Aug 12, 2015 34.17 35.00 33.58 34.88 207,526 +0.07(+0.20%)
Aug 11, 2015 34.71 35.56 34.33 34.81 226,657 -0.47(-1.33%)
Aug 10, 2015 35.50 35.90 35.20 35.28 227,182 -0.04(-0.11%)
Aug 07, 2015 35.81 36.00 34.41 35.32 424,120 -0.70(-1.94%)
Aug 06, 2015 37.73 37.90 35.66 36.02 298,377 -1.61(-4.28%)
Aug 05, 2015 38.10 38.17 37.45 37.63 173,328 -0.01(-0.03%)
Aug 04, 2015 37.75 37.99 37.45 37.64 153,496 +0.03(+0.08%)
Aug 03, 2015 37.91 38.32 37.17 37.61 203,094 -0.29(-0.77%)
Jul 31, 2015 37.50 38.27 37.26 37.90 106,439 +0.49(+1.31%)
Jul 30, 2015 37.41 37.65 36.65 37.41 176,825 -0.26(-0.69%)
Jul 29, 2015 38.82 38.82 37.30 37.67 215,296 -0.83(-2.16%)
Jul 28, 2015 38.22 38.68 37.43 38.50 317,797 +0.88(+2.34%)
Jul 27, 2015 37.98 38.12 37.11 37.62 268,482 -0.59(-1.54%)
Jul 24, 2015 39.00 39.31 38.15 38.21 196,259 -0.99(-2.53%)
Jul 23, 2015 39.49 39.83 39.09 39.20 288,374 -0.24(-0.61%)
Jul 22, 2015 38.54 39.45 38.44 39.44 189,970 +0.41(+1.05%)
Jul 21, 2015 39.49 39.49 38.44 39.03 244,218 -0.32(-0.81%)
Jul 20, 2015 40.33 40.33 39.20 39.35 394,267 -0.34(-0.86%)
Jul 17, 2015 39.45 39.71 39.08 39.69 295,590 +0.52(+1.33%)
Jul 16, 2015 39.06 39.19 38.56 39.17 304,446 +0.66(+1.71%)
Jul 15, 2015 38.84 39.23 38.29 38.51 412,991 +0.33(+0.86%)
Jul 14, 2015 37.66 38.26 37.44 38.18 317,753 +0.86(+2.30%)
Jul 13, 2015 36.97 37.50 36.80 37.32 304,076 +1.23(+3.41%)
Jul 10, 2015 35.85 36.13 35.43 36.09 132,914 +0.93(+2.65%)
Jul 09, 2015 35.00 35.44 34.85 35.16 123,517 +0.67(+1.94%)
Jul 08, 2015 35.28 35.28 34.40 34.49 239,310 -1.11(-3.12%)
Jul 07, 2015 35.70 35.95 34.80 35.60 138,198 +0.09(+0.25%)
Jul 06, 2015 34.56 35.84 34.50 35.51 184,846 +0.43(+1.23%)
Jul 02, 2015 35.53 35.08 35.08 35.08 88,000 -0.20(-0.57%)
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.