Alps Medical Breakthroughs ETF (NY: SBIO )

32.54 +0.29 (+0.90%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 32.34 32.70 32.09 32.39 92,755 +0.15(+0.47%)
May 28, 2015 32.24 32.28 31.57 32.23 75,256 +0.05(+0.15%)
May 27, 2015 31.79 32.19 31.62 32.18 65,341 +0.54(+1.72%)
May 26, 2015 31.49 31.76 31.26 31.64 84,385 -0.04(-0.12%)
May 22, 2015 31.62 31.68 31.68 31.68 70,133 +0.22(+0.70%)
May 21, 2015 33.14 33.14 31.24 31.46 70,602 +0.10(+0.30%)
May 20, 2015 30.99 31.51 30.75 31.36 114,085 +0.15(+0.49%)
May 19, 2015 31.24 31.26 30.83 31.21 65,063 +0.23(+0.74%)
May 18, 2015 30.45 31.05 30.38 30.98 57,259 +0.58(+1.92%)
May 15, 2015 30.53 30.53 30.09 30.40 23,555 +0.05(+0.16%)
May 14, 2015 30.10 30.51 29.56 30.35 57,705 +0.24(+0.79%)
May 13, 2015 30.34 30.38 29.82 30.11 43,270 -0.09(-0.28%)
May 12, 2015 29.71 30.32 29.38 30.20 79,601 +0.20(+0.67%)
May 11, 2015 29.89 30.14 29.78 30.00 46,793 +0.25(+0.83%)
May 08, 2015 29.23 30.06 29.23 29.75 134,406 +0.69(+2.37%)
May 07, 2015 29.06 29.12 28.41 29.06 50,740 +0.44(+1.54%)
May 06, 2015 28.56 28.92 28.24 28.62 97,706 +1.37(+5.01%)
May 05, 2015 27.77 27.80 27.12 27.26 75,437 -0.82(-2.93%)
May 04, 2015 28.31 28.61 27.93 28.08 33,432 +0.11(+0.38%)
May 01, 2015 27.28 27.97 27.28 27.97 49,899 +0.96(+3.54%)
Apr 30, 2015 28.19 28.28 26.70 27.02 138,358 -1.38(-4.85%)
Apr 29, 2015 28.72 28.97 28.05 28.39 51,016 -0.19(-0.67%)
Apr 28, 2015 28.78 29.37 27.72 28.58 97,969 -0.29(-0.99%)
Apr 27, 2015 31.24 31.24 28.79 28.87 201,606 -2.11(-6.81%)
Apr 24, 2015 31.53 31.53 30.97 30.98 73,880 -0.35(-1.13%)
Apr 23, 2015 30.66 31.34 30.66 31.33 48,023 +0.51(+1.64%)
Apr 22, 2015 31.06 31.18 30.58 30.83 48,110 -0.11(-0.34%)
Apr 21, 2015 30.90 31.10 30.67 30.93 74,038 +0.30(+0.97%)
Apr 20, 2015 31.00 31.00 30.17 30.64 47,288 +0.05(+0.16%)
Apr 17, 2015 31.03 31.03 30.23 30.59 95,351 -0.50(-1.60%)
Apr 16, 2015 30.95 31.14 30.79 31.09 89,676 +0.16(+0.53%)
Apr 15, 2015 30.88 31.05 30.52 30.92 81,105 +0.38(+1.25%)
Apr 14, 2015 30.58 30.73 30.20 30.54 71,978 -0.03(-0.09%)
Apr 13, 2015 30.07 30.90 30.07 30.57 68,155 +0.41(+1.36%)
Apr 10, 2015 29.61 30.21 29.61 30.16 48,852 +0.57(+1.94%)
Apr 09, 2015 29.70 29.93 29.12 29.59 45,873 -0.04(-0.13%)
Apr 08, 2015 28.95 29.74 28.95 29.62 64,238 +0.84(+2.91%)
Apr 07, 2015 28.60 29.28 28.60 28.79 68,485 +0.31(+1.08%)
Apr 06, 2015 28.38 28.76 28.33 28.48 49,324 -0.09(-0.33%)
Apr 02, 2015 29.08 28.57 28.57 28.57 52,024 -0.25(-0.87%)
Apr 01, 2015 28.76 28.84 27.97 28.82 48,607 +0.29(+1.00%)
Mar 31, 2015 28.76 28.94 28.45 28.54 45,309 -0.23(-0.82%)
Mar 30, 2015 28.31 28.84 28.22 28.77 68,059 +0.87(+3.11%)
Mar 27, 2015 27.18 27.97 27.18 27.91 55,258 +0.79(+2.92%)
Mar 26, 2015 26.74 27.57 26.39 27.11 150,162 +0.06(+0.21%)
Mar 25, 2015 28.78 28.78 27.01 27.05 180,321 -1.73(-6.01%)
Mar 24, 2015 29.15 29.46 28.77 28.78 90,633 -0.22(-0.76%)
Mar 23, 2015 29.85 29.85 28.80 29.00 172,626 -0.65(-2.19%)
Mar 20, 2015 31.34 31.34 29.56 29.65 213,060 -0.85(-2.79%)
Mar 19, 2015 29.92 31.06 29.74 30.50 175,917 +0.78(+2.64%)
Mar 18, 2015 29.65 29.97 29.39 29.72 126,915 -0.01(-0.03%)
Mar 17, 2015 29.57 29.76 29.24 29.73 85,981 +0.23(+0.78%)
Mar 16, 2015 29.40 29.53 29.12 29.50 107,227 +0.45(+1.55%)
Mar 13, 2015 28.90 29.34 28.77 29.05 65,492 +0.12(+0.43%)
Mar 12, 2015 29.13 29.13 28.64 28.93 63,904 -0.11(-0.39%)
Mar 11, 2015 28.84 29.17 28.50 29.04 92,963 +0.31(+1.06%)
Mar 10, 2015 28.56 28.98 27.71 28.74 91,758 +0.22(+0.77%)
Mar 09, 2015 28.52 29.23 28.09 28.52 70,454 -0.01(-0.03%)
Mar 06, 2015 28.95 28.95 28.23 28.53 126,817 -0.21(-0.73%)
Mar 05, 2015 28.56 28.95 28.28 28.74 112,893 +0.47(+1.66%)
Mar 04, 2015 27.60 28.40 27.84 28.27 84,589 +0.43(+1.54%)
Mar 03, 2015 28.30 28.30 27.32 27.84 80,870 -0.20(-0.72%)
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.