Alps Medical Breakthroughs ETF (NY: SBIO )

46.56 USD -0.47 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 29.93 29.99 29.43 29.73 69,236 -0.19(-0.64%)
Oct 29, 2015 30.72 31.12 29.85 29.92 62,987 -0.65(-2.13%)
Oct 28, 2015 29.41 30.59 28.90 30.57 64,019 +1.19(+4.05%)
Oct 27, 2015 29.05 29.50 28.86 29.38 50,450 +0.45(+1.56%)
Oct 26, 2015 28.94 29.50 28.49 28.93 36,156 -0.03(-0.10%)
Oct 23, 2015 28.11 29.10 28.02 28.96 119,498 +1.28(+4.62%)
Oct 22, 2015 28.07 28.36 27.06 27.68 112,413 -0.39(-1.39%)
Oct 21, 2015 28.76 28.76 26.98 28.07 166,984 -0.21(-0.74%)
Oct 20, 2015 29.60 29.60 28.17 28.28 81,774 -1.40(-4.72%)
Oct 19, 2015 29.37 30.45 28.71 29.68 88,252 +0.15(+0.51%)
Oct 16, 2015 29.64 30.12 29.06 29.53 74,317 -0.07(-0.24%)
Oct 15, 2015 27.42 29.61 27.42 29.60 129,745 +1.90(+6.86%)
Oct 14, 2015 27.90 28.45 27.30 27.70 90,049 +0.20(+0.73%)
Oct 13, 2015 28.41 29.12 27.46 27.50 101,667 -1.07(-3.75%)
Oct 12, 2015 29.13 29.23 28.50 28.57 73,937 -0.47(-1.62%)
Oct 09, 2015 28.39 29.33 28.13 29.04 93,445 +0.62(+2.18%)
Oct 08, 2015 28.74 28.74 27.58 28.42 72,821 -0.37(-1.28%)
Oct 07, 2015 28.57 29.20 27.80 28.79 90,600 +0.44(+1.55%)
Oct 06, 2015 29.43 29.53 27.42 28.35 175,660 -1.39(-4.67%)
Oct 05, 2015 30.13 30.65 29.01 29.74 139,727 +0.10(+0.34%)
Oct 02, 2015 28.87 29.64 27.50 29.64 98,662 +1.57(+5.59%)
Oct 01, 2015 28.04 28.08 27.00 28.07 145,756 +0.19(+0.68%)
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%)
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.