Alps Medical Breakthroughs ETF (NY: SBIO )

42.90 USD -1.30 (-2.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 26.77 26.77 26.46 26.62 47,101 -0.06(-0.22%)
Apr 27, 2017 26.78 26.78 26.55 26.68 43,570 +0.04(+0.15%)
Apr 26, 2017 26.58 26.79 26.38 26.64 95,116 +0.18(+0.68%)
Apr 25, 2017 26.37 26.60 26.05 26.46 134,833 +0.59(+2.28%)
Apr 24, 2017 25.87 25.99 25.56 25.87 179,407 +0.51(+2.01%)
Apr 21, 2017 25.56 25.64 25.30 25.36 16,275 -0.30(-1.17%)
Apr 20, 2017 25.55 25.70 25.49 25.66 16,367 +0.22(+0.86%)
Apr 19, 2017 25.58 25.85 25.43 25.44 18,482 +0.10(+0.39%)
Apr 18, 2017 25.62 25.67 25.18 25.34 19,584 -0.46(-1.78%)
Apr 17, 2017 25.85 25.97 25.56 25.80 20,194 +0.00(+0.00%)
Apr 13, 2017 25.37 25.88 25.18 25.80 18,916 +0.43(+1.69%)
Apr 12, 2017 25.29 25.65 25.29 25.37 9,106 +0.18(+0.71%)
Apr 11, 2017 25.27 25.30 24.98 25.19 12,894 -0.11(-0.43%)
Apr 10, 2017 25.36 25.74 25.30 25.30 26,091 +0.02(+0.08%)
Apr 07, 2017 24.90 25.28 24.86 25.28 11,952 +0.32(+1.28%)
Apr 06, 2017 24.81 25.05 24.64 24.96 20,660 +0.16(+0.65%)
Apr 05, 2017 25.35 25.52 24.74 24.80 13,739 -0.56(-2.21%)
Apr 04, 2017 25.34 25.74 25.25 25.36 24,207 -0.08(-0.31%)
Apr 03, 2017 25.81 25.93 25.42 25.44 22,103 -0.32(-1.24%)
Mar 31, 2017 25.80 25.95 25.70 25.76 9,130 -0.02(-0.08%)
Mar 30, 2017 26.09 26.09 25.62 25.78 15,322 -0.21(-0.79%)
Mar 29, 2017 25.92 26.27 25.85 25.99 24,646 +0.21(+0.80%)
Mar 28, 2017 25.93 25.93 25.67 25.78 14,474 -0.16(-0.62%)
Mar 27, 2017 25.19 26.04 25.19 25.94 26,051 +0.50(+1.97%)
Mar 24, 2017 25.34 25.57 25.29 25.44 10,313 +0.13(+0.51%)
Mar 23, 2017 25.23 25.61 25.23 25.31 6,018 -0.04(-0.16%)
Mar 22, 2017 25.15 25.41 24.89 25.35 28,006 +0.22(+0.88%)
Mar 21, 2017 26.55 26.55 25.09 25.13 52,107 -1.35(-5.08%)
Mar 20, 2017 26.28 26.54 26.27 26.48 40,022 +0.14(+0.51%)
Mar 17, 2017 26.30 26.54 26.25 26.34 18,665 -0.17(-0.64%)
Mar 16, 2017 26.77 26.77 26.42 26.51 23,403 -0.19(-0.71%)
Mar 15, 2017 26.19 26.86 26.04 26.70 101,869 +0.69(+2.65%)
Mar 14, 2017 26.22 26.22 25.95 26.01 15,979 -0.35(-1.32%)
Mar 13, 2017 26.23 26.48 26.12 26.36 20,918 +0.04(+0.15%)
Mar 10, 2017 26.35 26.44 25.88 26.32 54,348 +0.09(+0.34%)
Mar 09, 2017 26.00 26.46 26.00 26.23 66,228 +0.13(+0.50%)
Mar 08, 2017 25.69 26.50 25.69 26.10 41,435 +0.50(+1.93%)
Mar 07, 2017 25.80 25.94 25.60 25.60 25,007 -0.56(-2.12%)
Mar 06, 2017 26.61 26.61 26.07 26.16 24,308 -0.41(-1.54%)
Mar 03, 2017 26.32 26.72 26.32 26.57 154,642 +0.23(+0.87%)
Mar 02, 2017 26.55 27.07 26.34 26.34 44,464 -0.28(-1.05%)
Mar 01, 2017 26.53 26.75 26.19 26.62 32,823 +0.47(+1.80%)
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%)
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.