Alps Medical Breakthroughs ETF (NY: SBIO )

45.47 USD +0.05 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.14 25.50 25.14 25.38 82,164 +0.49(+1.97%)
May 27, 2016 24.64 24.89 24.89 24.89 67,500 +0.33(+1.34%)
May 26, 2016 24.73 24.95 24.41 24.56 50,019 -0.10(-0.41%)
May 25, 2016 24.73 24.86 24.48 24.66 181,228 +0.15(+0.61%)
May 24, 2016 24.31 24.56 24.13 24.51 96,534 +0.45(+1.87%)
May 23, 2016 23.80 24.31 23.80 24.06 87,322 +0.30(+1.26%)
May 20, 2016 23.18 23.76 23.05 23.76 82,577 +0.69(+2.99%)
May 19, 2016 23.07 23.50 22.79 23.07 40,486 -0.16(-0.69%)
May 18, 2016 22.67 23.35 22.60 23.23 98,758 +0.54(+2.38%)
May 17, 2016 22.55 23.08 22.51 22.69 89,749 +0.02(+0.09%)
May 16, 2016 21.94 22.73 21.94 22.67 95,553 +1.17(+5.44%)
May 13, 2016 21.10 21.76 21.10 21.50 121,066 +0.33(+1.56%)
May 12, 2016 21.87 21.87 20.95 21.17 121,957 -0.59(-2.71%)
May 11, 2016 22.50 22.59 21.76 21.76 91,472 -0.80(-3.55%)
May 10, 2016 22.56 22.88 22.00 22.56 136,507 +0.23(+1.03%)
May 09, 2016 21.69 22.49 21.65 22.33 159,712 +0.94(+4.39%)
May 06, 2016 21.60 21.74 20.95 21.39 133,581 -0.27(-1.25%)
May 05, 2016 22.21 22.21 21.58 21.66 122,138 -0.45(-2.04%)
May 04, 2016 23.00 23.03 22.03 22.11 177,241 -0.94(-4.08%)
May 03, 2016 23.80 23.87 23.05 23.05 95,992 -0.83(-3.48%)
May 02, 2016 23.83 23.88 23.15 23.88 76,277 +0.35(+1.49%)
Apr 29, 2016 24.15 24.15 23.34 23.53 99,285 -0.54(-2.24%)
Apr 28, 2016 24.25 24.70 23.95 24.07 78,116 -0.17(-0.70%)
Apr 27, 2016 24.58 24.58 24.00 24.24 286,192 -0.33(-1.34%)
Apr 26, 2016 25.08 25.08 24.15 24.57 117,404 -0.45(-1.80%)
Apr 25, 2016 25.28 25.50 25.01 25.02 83,074 -0.34(-1.34%)
Apr 22, 2016 25.24 25.41 24.73 25.36 79,229 +0.26(+1.04%)
Apr 21, 2016 24.40 25.10 24.30 25.10 100,813 +0.82(+3.38%)
Apr 20, 2016 24.50 24.65 24.05 24.28 149,713 -0.03(-0.12%)
Apr 19, 2016 24.91 25.00 24.12 24.31 319,575 -0.47(-1.90%)
Apr 18, 2016 24.53 24.93 24.30 24.78 602,454 +0.28(+1.14%)
Apr 15, 2016 24.41 24.51 24.23 24.50 15,060 +0.06(+0.25%)
Apr 14, 2016 24.32 24.51 24.06 24.44 57,112 +0.17(+0.70%)
Apr 13, 2016 23.74 24.29 23.50 24.27 28,588 +0.72(+3.06%)
Apr 12, 2016 23.42 23.62 23.00 23.55 39,248 +0.04(+0.17%)
Apr 11, 2016 24.35 24.35 23.46 23.51 54,476 -0.64(-2.65%)
Apr 08, 2016 25.02 25.02 23.90 24.15 41,743 -0.50(-2.02%)
Apr 07, 2016 24.68 25.10 24.20 24.65 77,411 -0.07(-0.29%)
Apr 06, 2016 23.14 24.73 23.14 24.72 138,164 +1.63(+7.05%)
Apr 05, 2016 22.94 23.49 22.84 23.09 74,618 +0.03(+0.13%)
Apr 04, 2016 22.71 23.56 22.71 23.06 107,409 +0.42(+1.86%)
Apr 01, 2016 21.85 22.69 21.57 22.64 47,012 +0.72(+3.28%)
Mar 31, 2016 21.40 22.22 21.40 21.92 53,562 +0.54(+2.53%)
Mar 30, 2016 21.77 22.10 21.28 21.38 31,734 -0.10(-0.47%)
Mar 29, 2016 20.60 21.52 20.31 21.48 51,884 +0.76(+3.67%)
Mar 28, 2016 21.14 21.14 20.58 20.72 45,104 -0.14(-0.67%)
Mar 24, 2016 20.63 20.86 20.86 20.86 32,900 -0.03(-0.14%)
Mar 23, 2016 21.98 22.26 20.89 20.89 108,588 -1.11(-5.05%)
Mar 22, 2016 21.00 22.15 21.00 22.00 97,170 +0.98(+4.66%)
Mar 21, 2016 20.48 21.23 20.48 21.02 28,497 +0.39(+1.90%)
Mar 18, 2016 20.27 20.65 19.88 20.63 109,275 +0.47(+2.33%)
Mar 17, 2016 20.39 20.49 19.60 20.16 80,195 -0.25(-1.22%)
Mar 16, 2016 20.61 20.92 20.01 20.41 56,482 -0.29(-1.40%)
Mar 15, 2016 21.85 21.85 20.60 20.70 30,021 -1.48(-6.67%)
Mar 14, 2016 21.82 22.29 21.82 22.18 37,520 +0.25(+1.14%)
Mar 11, 2016 21.36 21.97 21.31 21.93 45,686 +0.78(+3.69%)
Mar 10, 2016 21.71 21.97 20.85 21.15 38,929 -0.39(-1.81%)
Mar 09, 2016 21.78 21.82 21.13 21.54 34,721 -0.15(-0.69%)
Mar 08, 2016 22.89 22.89 21.67 21.69 32,054 -1.24(-5.41%)
Mar 07, 2016 22.19 23.26 21.86 22.93 96,623 +0.56(+2.50%)
Mar 04, 2016 22.40 22.77 22.07 22.37 29,616 +0.02(+0.09%)
Mar 03, 2016 22.63 22.79 22.12 22.35 66,119 -0.27(-1.19%)
Mar 02, 2016 21.82 22.65 21.82 22.62 102,307 +0.78(+3.57%)
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.