Alps Medical Breakthroughs ETF (NY: SBIO )

35.51 -0.09 (-0.26%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 35.77 36.61 35.77 36.40 58,015 +0.74(+2.07%)
Jul 30, 2018 36.15 36.28 35.60 35.66 105,300 -0.47(-1.29%)
Jul 27, 2018 37.34 37.34 35.91 36.13 82,334 -1.11(-2.97%)
Jul 26, 2018 37.10 37.58 36.78 37.24 72,428 +0.14(+0.37%)
Jul 25, 2018 37.07 37.49 36.97 37.10 142,999 +0.16(+0.45%)
Jul 24, 2018 38.33 38.33 36.68 36.93 166,517 -0.93(-2.46%)
Jul 23, 2018 38.14 38.14 37.62 37.87 348,039 +0.05(+0.14%)
Jul 20, 2018 37.70 38.02 37.67 37.81 54,563 +0.11(+0.30%)
Jul 19, 2018 37.41 37.84 37.24 37.70 35,853 +0.07(+0.18%)
Jul 18, 2018 37.62 37.72 37.18 37.63 33,466 +0.07(+0.18%)
Jul 17, 2018 37.02 37.68 37.02 37.57 24,438 +0.35(+0.94%)
Jul 16, 2018 37.53 37.85 37.02 37.22 32,215 -0.45(-1.19%)
Jul 13, 2018 38.06 38.06 37.58 37.66 57,224 -0.21(-0.56%)
Jul 12, 2018 37.48 37.88 37.46 37.88 20,404 +0.53(+1.43%)
Jul 11, 2018 37.18 37.43 37.08 37.34 25,349 +0.00(+0.00%)
Jul 10, 2018 37.71 37.76 37.18 37.34 27,550 -0.28(-0.75%)
Jul 09, 2018 37.83 37.87 37.25 37.62 106,724 -0.08(-0.21%)
Jul 06, 2018 36.96 37.72 36.96 37.70 33,910 +0.79(+2.13%)
Jul 05, 2018 36.95 37.02 36.50 36.92 28,806 +0.23(+0.63%)
Jul 03, 2018 36.68 36.68 36.68 0 +0.26(+0.72%)
Jul 02, 2018 35.88 36.42 35.71 36.42 22,554 +0.25(+0.70%)
Jun 29, 2018 35.98 36.41 35.94 36.17 49,270 +0.41(+1.14%)
Jun 28, 2018 35.55 35.93 35.06 35.76 41,359 +0.18(+0.52%)
Jun 27, 2018 36.65 36.74 35.57 35.58 54,539 -1.23(-3.35%)
Jun 26, 2018 36.75 37.02 36.41 36.81 55,457 +0.07(+0.18%)
Jun 25, 2018 37.54 37.54 36.61 36.74 71,374 -0.93(-2.47%)
Jun 22, 2018 37.76 38.20 37.26 37.67 26,093 +0.06(+0.15%)
Jun 21, 2018 38.33 38.33 37.57 37.61 30,455 -0.49(-1.27%)
Jun 20, 2018 37.60 38.19 37.60 38.10 38,536 +0.63(+1.68%)
Jun 19, 2018 37.12 37.47 36.92 37.47 30,080 +0.19(+0.52%)
Jun 18, 2018 37.14 37.50 36.92 37.27 94,070 -0.08(-0.21%)
Jun 15, 2018 37.67 37.25 37.35 25,193 -0.32(-0.85%)
Jun 14, 2018 37.77 37.81 37.46 37.67 43,998 +0.09(+0.23%)
Jun 13, 2018 37.90 38.00 37.56 37.58 57,513 -0.12(-0.31%)
Jun 12, 2018 37.65 37.90 37.58 37.70 32,058 +0.24(+0.65%)
Jun 11, 2018 37.71 37.77 37.25 37.46 51,851 -0.36(-0.95%)
Jun 08, 2018 37.51 37.94 37.51 37.82 56,550 +0.23(+0.62%)
Jun 07, 2018 38.21 38.21 37.29 37.58 66,508 -0.53(-1.40%)
Jun 06, 2018 38.31 38.12 100,719 +0.37(+0.98%)
Jun 05, 2018 37.49 37.77 37.34 37.75 86,628 +0.41(+1.09%)
Jun 04, 2018 37.96 38.33 36.79 37.34 226,939 -0.26(-0.70%)
Jun 01, 2018 37.36 37.73 37.10 37.60 79,896 +0.49(+1.31%)
May 31, 2018 36.61 37.21 36.61 37.12 67,764 +0.76(+2.08%)
May 30, 2018 36.07 36.55 36.07 36.36 100,767 +0.44(+1.22%)
May 29, 2018 35.96 36.26 35.42 35.93 80,448 -0.20(-0.56%)
May 25, 2018 36.13 36.13 36.13 0 +0.25(+0.70%)
May 24, 2018 35.95 36.15 35.80 35.88 22,146 -0.06(-0.16%)
May 23, 2018 35.81 36.27 35.76 35.94 39,913 +0.09(+0.24%)
May 22, 2018 35.90 36.15 35.65 35.85 67,579 +0.09(+0.24%)
May 21, 2018 36.71 36.71 35.54 35.76 97,555 -0.49(-1.34%)
May 18, 2018 36.28 36.38 35.95 36.25 29,230 +0.15(+0.40%)
May 17, 2018 35.91 36.20 35.76 36.10 74,704 +0.31(+0.87%)
May 16, 2018 35.49 35.91 35.39 35.79 47,396 +0.39(+1.10%)
May 15, 2018 35.35 35.45 35.13 35.40 19,284 -0.14(-0.38%)
May 14, 2018 35.02 35.70 35.02 35.54 49,722 +0.57(+1.64%)
May 11, 2018 33.80 34.97 33.79 34.96 24,067 +1.02(+3.02%)
May 10, 2018 34.33 34.64 33.87 33.94 31,571 -0.12(-0.36%)
May 09, 2018 33.71 34.23 33.46 34.06 26,573 +0.42(+1.24%)
May 08, 2018 33.74 33.74 33.43 33.64 9,660 -0.16(-0.49%)
May 07, 2018 33.72 34.08 33.71 33.81 14,759 +0.21(+0.64%)
May 04, 2018 33.15 33.79 33.15 33.60 22,293 +0.54(+1.62%)
May 03, 2018 33.55 33.77 32.91 33.06 16,278 -0.62(-1.85%)
May 02, 2018 33.39 34.08 33.39 33.68 35,988 +0.29(+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.