Alps Medical Breakthroughs ETF (NY: SBIO )

32.50 -0.29 (-0.87%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 33.25 33.98 32.98 33.94 283,247 +1.20(+3.68%)
Jun 29, 2015 32.96 33.53 32.63 32.74 166,086 -0.86(-2.56%)
Jun 26, 2015 33.71 34.10 33.11 33.60 148,175 -0.32(-0.96%)
Jun 25, 2015 34.38 34.40 33.53 33.92 254,851 -0.30(-0.87%)
Jun 24, 2015 34.99 35.08 34.02 34.22 165,866 -0.66(-1.89%)
Jun 23, 2015 35.35 35.39 34.63 34.88 243,369 -0.06(-0.16%)
Jun 22, 2015 34.59 34.96 34.18 34.94 246,603 +0.76(+2.24%)
Jun 19, 2015 34.45 34.48 33.87 34.17 159,409 +0.00(+0.00%)
Jun 18, 2015 33.46 34.31 33.44 34.17 203,022 +0.86(+2.58%)
Jun 17, 2015 33.27 33.66 33.20 33.31 162,411 +0.30(+0.90%)
Jun 16, 2015 32.89 33.22 32.73 33.02 51,228 +0.11(+0.35%)
Jun 15, 2015 32.70 32.90 32.36 32.90 57,983 +0.03(+0.09%)
Jun 12, 2015 33.11 33.13 32.72 32.87 84,912 -0.32(-0.98%)
Jun 11, 2015 33.10 33.25 32.78 33.20 125,023 +0.24(+0.72%)
Jun 10, 2015 32.46 32.99 32.29 32.96 58,075 +0.36(+1.11%)
Jun 09, 2015 33.08 33.12 32.16 32.60 127,549 -0.48(-1.44%)
Jun 08, 2015 33.35 33.46 32.86 33.07 115,002 -0.06(-0.17%)
Jun 05, 2015 32.59 33.17 32.19 33.13 100,747 +0.69(+2.12%)
Jun 04, 2015 32.82 32.87 32.10 32.44 83,980 -0.31(-0.93%)
Jun 03, 2015 32.58 32.90 32.29 32.75 82,529 +0.32(+1.00%)
Jun 02, 2015 32.12 32.73 31.86 32.42 95,438 +0.10(+0.30%)
Jun 01, 2015 32.83 32.96 31.84 32.33 108,378 -0.06(-0.18%)
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%)
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.