Alps Medical Breakthroughs ETF (NY: SBIO )

29.87 -0.49 (-1.61%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 35.25 35.45 34.53 34.73 61,957 -0.35(-1.00%)
Jan 30, 2018 35.59 35.78 35.21 35.08 80,386 -0.70(-1.96%)
Jan 29, 2018 35.55 36.18 35.55 35.78 76,221 +0.23(+0.64%)
Jan 26, 2018 35.74 35.94 35.40 35.55 62,587 +0.11(+0.32%)
Jan 25, 2018 35.50 35.56 35.02 35.44 61,693 +0.42(+1.19%)
Jan 24, 2018 35.99 36.07 34.63 35.02 121,011 -0.59(-1.67%)
Jan 23, 2018 35.44 35.76 35.14 35.61 147,156 +0.61(+1.75%)
Jan 22, 2018 34.18 35.08 34.18 35.00 80,553 +1.11(+3.27%)
Jan 19, 2018 33.50 33.89 33.28 33.89 41,202 +0.58(+1.74%)
Jan 18, 2018 33.23 33.42 32.83 33.31 33,230 +0.18(+0.54%)
Jan 17, 2018 33.06 33.34 32.92 33.13 33,206 +0.21(+0.65%)
Jan 16, 2018 34.08 34.08 32.72 32.92 87,268 -0.87(-2.56%)
Jan 12, 2018 33.78 33.78 33.78 0 +0.34(+1.02%)
Jan 11, 2018 33.34 33.56 33.12 33.44 34,516 +0.21(+0.64%)
Jan 10, 2018 32.75 33.23 32.46 33.23 39,532 +0.47(+1.43%)
Jan 09, 2018 32.04 32.83 31.98 32.76 34,968 +0.78(+2.43%)
Jan 08, 2018 32.59 32.60 31.66 31.98 62,973 -0.42(-1.29%)
Jan 05, 2018 32.70 32.75 32.17 32.40 57,478 -0.09(-0.27%)
Jan 04, 2018 33.02 33.16 32.26 32.49 89,771 -0.41(-1.24%)
Jan 03, 2018 32.59 33.06 32.53 32.90 55,664 +0.44(+1.35%)
Jan 02, 2018 32.10 32.46 31.90 32.46 43,026 +0.56(+1.77%)
Dec 29, 2017 31.89 31.89 31.89 0 -0.37(-1.15%)
Dec 28, 2017 32.29 32.31 32.03 32.26 17,372 +0.17(+0.52%)
Dec 27, 2017 32.10 32.28 32.01 32.10 31,345 +0.10(+0.30%)
Dec 26, 2017 31.90 32.10 31.83 32.00 28,705 +0.07(+0.21%)
Dec 22, 2017 31.62 31.99 31.59 31.93 50,149 +0.51(+1.61%)
Dec 21, 2017 31.13 31.58 31.05 31.43 31,263 +0.44(+1.43%)
Dec 20, 2017 31.27 31.27 30.81 30.99 31,880 +0.13(+0.42%)
Dec 19, 2017 31.50 31.50 30.73 30.86 27,382 +0.13(+0.44%)
Dec 18, 2017 30.87 30.88 30.58 30.72 43,178 +0.19(+0.63%)
Dec 15, 2017 30.44 30.63 30.34 30.53 20,255 +0.11(+0.38%)
Dec 14, 2017 30.93 31.04 30.28 30.42 20,456 -0.45(-1.45%)
Dec 13, 2017 30.48 31.03 30.48 30.87 16,984 +0.34(+1.13%)
Dec 12, 2017 31.46 31.46 30.45 30.52 46,037 -0.46(-1.49%)
Dec 11, 2017 31.42 31.51 30.87 30.98 38,776 -0.04(-0.14%)
Dec 08, 2017 30.67 31.13 30.67 31.03 117,789 +0.54(+1.75%)
Dec 07, 2017 29.92 30.54 29.81 30.49 24,953 +1.26(+4.31%)
Dec 06, 2017 29.58 29.62 28.83 29.23 17,791 -0.43(-1.45%)
Dec 05, 2017 29.72 30.09 29.61 29.66 16,503 -0.03(-0.10%)
Dec 04, 2017 30.55 30.76 29.69 29.69 71,838 -0.58(-1.93%)
Dec 01, 2017 30.13 30.48 29.76 30.27 19,746 +0.02(+0.06%)
Nov 30, 2017 29.72 30.32 29.72 30.26 31,634 +0.45(+1.51%)
Nov 29, 2017 29.80 30.09 29.62 29.81 20,088 -0.01(-0.03%)
Nov 28, 2017 29.76 29.91 29.54 29.82 18,047 +0.06(+0.19%)
Nov 27, 2017 30.12 30.24 29.76 29.76 19,275 -0.35(-1.17%)
Nov 24, 2017 29.93 30.14 29.82 30.11 19,157 +0.29(+0.96%)
Nov 22, 2017 29.68 29.88 29.64 29.82 10,883 +0.21(+0.71%)
Nov 21, 2017 29.22 29.61 29.22 29.61 19,325 +0.42(+1.44%)
Nov 20, 2017 29.31 29.33 29.07 29.19 18,530 -0.09(-0.31%)
Nov 17, 2017 29.06 29.29 29.03 29.29 11,361 +0.22(+0.77%)
Nov 16, 2017 28.64 29.16 28.64 29.06 13,040 +0.63(+2.22%)
Nov 15, 2017 28.18 28.58 27.85 28.43 73,848 -0.03(-0.10%)
Nov 14, 2017 28.93 28.93 28.13 28.46 35,811 -0.53(-1.81%)
Nov 13, 2017 28.81 29.18 28.81 28.98 9,539 -0.01(-0.05%)
Nov 10, 2017 28.60 29.05 28.60 29.00 19,057 +0.22(+0.75%)
Nov 09, 2017 28.86 28.90 28.52 28.78 24,997 -0.13(-0.46%)
Nov 08, 2017 29.02 29.10 28.84 28.92 54,001 +0.07(+0.23%)
Nov 07, 2017 29.42 29.42 28.79 28.85 19,019 -0.54(-1.82%)
Nov 06, 2017 29.67 29.79 29.39 29.39 28,732 -0.28(-0.93%)
Nov 03, 2017 29.21 29.69 29.21 29.66 21,224 +0.60(+2.07%)
Nov 02, 2017 28.80 29.15 28.76 29.06 16,770 +0.33(+1.16%)
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.