Alps Medical Breakthroughs ETF (NY: SBIO )

35.75 +0.15 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 33.22 33.22 33.22 0 +0.41(+1.24%)
Mar 28, 2018 32.98 33.09 32.33 32.81 69,679 -0.18(-0.56%)
Mar 27, 2018 34.21 34.21 32.93 32.99 22,131 -1.16(-3.41%)
Mar 26, 2018 33.88 34.24 33.21 34.16 22,812 +0.74(+2.21%)
Mar 23, 2018 34.06 34.22 33.37 33.42 29,215 -0.55(-1.63%)
Mar 22, 2018 34.62 34.86 33.92 33.97 38,266 -0.91(-2.61%)
Mar 21, 2018 34.33 35.08 34.33 34.89 55,284 +0.39(+1.12%)
Mar 20, 2018 34.27 34.59 34.27 34.50 22,702 +0.29(+0.85%)
Mar 19, 2018 34.41 34.69 33.79 34.21 26,185 -0.39(-1.12%)
Mar 16, 2018 34.67 34.79 34.52 34.60 16,820 -0.18(-0.53%)
Mar 15, 2018 35.52 35.52 34.72 34.78 27,168 -0.43(-1.21%)
Mar 14, 2018 35.43 35.61 35.07 35.21 16,617 -0.19(-0.55%)
Mar 13, 2018 35.66 35.97 35.21 35.40 25,624 -0.31(-0.87%)
Mar 12, 2018 35.68 35.77 35.23 35.71 30,941 +0.31(+0.88%)
Mar 09, 2018 35.31 35.66 34.99 35.40 79,249 +0.28(+0.80%)
Mar 08, 2018 35.32 35.32 34.86 35.12 87,495 +0.12(+0.33%)
Mar 07, 2018 35.05 35.00 44,957 +0.48(+1.38%)
Mar 06, 2018 34.67 34.78 34.14 34.53 21,114 -0.12(-0.34%)
Mar 05, 2018 34.02 34.74 34.02 34.64 55,974 +0.43(+1.25%)
Mar 02, 2018 32.73 34.28 32.62 34.22 60,779 +0.92(+2.77%)
Mar 01, 2018 33.25 33.48 32.72 33.30 42,749 -0.10(-0.29%)
Feb 28, 2018 34.21 34.21 33.39 33.39 28,837 -0.80(-2.33%)
Feb 27, 2018 34.82 34.84 34.16 34.19 46,400 -0.83(-2.38%)
Feb 26, 2018 35.13 35.13 34.59 35.02 48,638 +0.31(+0.89%)
Feb 23, 2018 34.95 34.95 33.85 34.71 54,665 +0.20(+0.59%)
Feb 22, 2018 34.63 35.13 34.40 34.51 38,118 +0.01(+0.03%)
Feb 21, 2018 34.20 35.15 34.20 34.50 156,521 +0.30(+0.88%)
Feb 20, 2018 34.45 34.98 34.09 34.20 32,464 -0.30(-0.87%)
Feb 16, 2018 34.50 34.50 34.50 0 -0.21(-0.61%)
Feb 15, 2018 35.10 35.10 34.26 34.71 51,836 +0.45(+1.30%)
Feb 14, 2018 33.27 34.61 33.21 34.27 54,808 +0.96(+2.88%)
Feb 13, 2018 33.09 33.40 32.83 33.31 80,443 +0.22(+0.67%)
Feb 12, 2018 32.87 33.40 32.41 33.08 41,130 +0.78(+2.40%)
Feb 09, 2018 32.45 32.91 30.80 32.31 176,461 +0.03(+0.09%)
Feb 08, 2018 34.30 34.30 32.28 32.28 49,069 -1.60(-4.73%)
Feb 07, 2018 33.37 34.08 33.37 33.88 74,834 +0.47(+1.39%)
Feb 06, 2018 31.83 33.48 31.56 33.41 102,318 +0.05(+0.15%)
Feb 05, 2018 33.79 34.16 32.74 33.36 87,798 -0.68(-2.00%)
Feb 02, 2018 34.59 34.70 33.98 34.04 110,577 -0.73(-2.09%)
Feb 01, 2018 34.36 35.07 34.35 34.77 22,229 +0.13(+0.36%)
Jan 31, 2018 35.17 35.37 34.45 34.64 62,102 -0.35(-1.00%)
Jan 30, 2018 35.51 35.69 35.13 34.99 80,574 -0.70(-1.96%)
Jan 29, 2018 35.47 36.10 35.47 35.69 76,400 +0.23(+0.64%)
Jan 26, 2018 35.65 35.86 35.31 35.46 62,733 +0.11(+0.32%)
Jan 25, 2018 35.42 35.48 34.94 35.35 61,837 +0.42(+1.19%)
Jan 24, 2018 35.91 35.98 34.55 34.94 121,294 -0.59(-1.67%)
Jan 23, 2018 35.35 35.67 35.06 35.53 147,500 +0.61(+1.75%)
Jan 22, 2018 34.10 35.00 34.10 34.92 80,741 +1.11(+3.27%)
Jan 19, 2018 33.42 33.81 33.20 33.81 41,299 +0.58(+1.74%)
Jan 18, 2018 33.15 33.34 32.75 33.23 33,307 +0.18(+0.54%)
Jan 17, 2018 32.98 33.26 32.84 33.05 33,284 +0.21(+0.65%)
Jan 16, 2018 34.00 34.00 32.65 32.84 87,472 -0.86(-2.56%)
Jan 12, 2018 33.70 33.70 33.70 0 +0.34(+1.02%)
Jan 11, 2018 33.27 33.48 33.04 33.36 34,596 +0.21(+0.64%)
Jan 10, 2018 32.67 33.15 32.38 33.15 39,624 +0.47(+1.43%)
Jan 09, 2018 31.97 32.75 31.91 32.68 35,050 +0.78(+2.43%)
Jan 08, 2018 32.51 32.52 31.59 31.91 63,120 -0.42(-1.29%)
Jan 05, 2018 32.63 32.67 32.09 32.33 57,612 -0.09(-0.27%)
Jan 04, 2018 32.95 33.08 32.19 32.41 89,981 -0.41(-1.24%)
Jan 03, 2018 32.51 32.98 32.46 32.82 55,794 +0.44(+1.35%)
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.