Alps Medical Breakthroughs ETF (NY: SBIO )

32.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.04 32.68 31.44 31.48 169,519 -0.79(-2.46%)
Aug 28, 2015 31.62 32.28 31.62 32.27 80,859 +0.39(+1.23%)
Aug 27, 2015 31.64 32.00 31.08 31.88 227,523 +0.89(+2.87%)
Aug 26, 2015 30.30 30.98 29.34 30.99 96,033 +1.35(+4.54%)
Aug 25, 2015 31.18 31.71 29.64 29.64 169,375 +0.31(+1.04%)
Aug 24, 2015 27.67 30.94 27.13 29.34 356,423 -1.47(-4.78%)
Aug 21, 2015 30.25 31.60 29.16 30.81 399,072 -0.24(-0.77%)
Aug 20, 2015 32.08 32.46 31.05 31.05 237,495 -1.62(-4.97%)
Aug 19, 2015 32.61 33.05 32.18 32.67 110,627 -0.34(-1.04%)
Aug 18, 2015 33.39 33.53 32.97 33.02 119,672 -0.53(-1.59%)
Aug 17, 2015 32.08 33.55 32.00 33.55 147,086 +1.06(+3.26%)
Aug 14, 2015 32.85 33.01 31.86 32.49 217,422 -0.40(-1.22%)
Aug 13, 2015 33.62 33.62 32.82 32.89 259,999 -0.43(-1.29%)
Aug 12, 2015 32.64 33.44 32.08 33.32 217,231 +0.07(+0.20%)
Aug 11, 2015 33.16 33.97 32.80 33.25 237,257 -0.45(-1.33%)
Aug 10, 2015 33.91 34.30 33.63 33.70 237,806 -0.04(-0.11%)
Aug 07, 2015 34.21 34.39 32.87 33.74 443,954 -0.67(-1.94%)
Aug 06, 2015 36.04 36.21 34.07 34.41 312,331 -1.54(-4.28%)
Aug 05, 2015 36.40 36.46 35.77 35.95 181,434 -0.01(-0.03%)
Aug 04, 2015 36.06 36.29 35.78 35.96 160,674 +0.03(+0.08%)
Aug 03, 2015 36.22 36.61 35.51 35.93 212,592 -0.28(-0.77%)
Jul 31, 2015 35.82 36.56 35.60 36.21 111,416 +0.47(+1.31%)
Jul 30, 2015 35.74 35.97 35.01 35.74 185,094 -0.25(-0.69%)
Jul 29, 2015 37.09 37.09 35.63 35.99 225,364 -0.79(-2.16%)
Jul 28, 2015 36.51 36.95 35.76 36.78 332,659 +0.84(+2.34%)
Jul 27, 2015 36.28 36.41 35.45 35.94 281,038 -0.56(-1.54%)
Jul 24, 2015 37.26 37.55 36.45 36.50 205,437 -0.95(-2.53%)
Jul 23, 2015 37.73 38.05 37.34 37.45 301,860 -0.23(-0.61%)
Jul 22, 2015 36.82 37.69 36.72 37.68 198,854 +0.39(+1.05%)
Jul 21, 2015 37.73 37.73 36.72 37.29 255,639 -0.31(-0.81%)
Jul 20, 2015 38.53 38.53 37.45 37.59 412,705 -0.32(-0.86%)
Jul 17, 2015 37.69 37.94 37.34 37.92 309,413 +0.50(+1.33%)
Jul 16, 2015 37.31 37.44 36.84 37.42 318,684 +0.63(+1.71%)
Jul 15, 2015 37.10 37.48 36.58 36.79 432,305 +0.32(+0.86%)
Jul 14, 2015 35.98 36.55 35.77 36.47 332,613 +0.82(+2.30%)
Jul 13, 2015 35.32 35.82 35.16 35.65 318,296 +1.17(+3.41%)
Jul 10, 2015 34.25 34.52 33.85 34.48 139,130 +0.89(+2.65%)
Jul 09, 2015 33.44 33.86 33.29 33.59 129,293 +0.64(+1.94%)
Jul 08, 2015 33.70 33.70 32.86 32.95 250,501 -1.06(-3.12%)
Jul 07, 2015 34.10 34.34 33.25 34.01 144,661 +0.09(+0.25%)
Jul 06, 2015 33.02 34.24 32.96 33.92 193,490 +0.41(+1.23%)
Jul 02, 2015 33.94 33.51 33.51 33.51 92,115 -0.19(-0.57%)
Jul 01, 2015 34.62 36.26 33.45 33.70 166,777 -0.24(-0.70%)
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%)
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.