Alps Medical Breakthroughs ETF (NY: SBIO )

35.86 +0.26 (+0.73%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 39.35 39.75 39.33 39.44 20,254 +0.03(+0.08%)
Nov 27, 2019 39.01 39.56 38.97 39.41 49,734 +0.51(+1.32%)
Nov 26, 2019 39.06 39.14 38.61 38.90 74,021 +0.47(+1.21%)
Nov 25, 2019 37.55 38.54 37.55 38.44 85,367 +1.38(+3.71%)
Nov 22, 2019 37.03 37.12 36.67 37.06 30,683 +0.08(+0.22%)
Nov 21, 2019 37.42 37.42 36.83 36.98 27,354 -0.31(-0.83%)
Nov 20, 2019 36.93 37.50 36.65 37.29 41,975 +0.32(+0.87%)
Nov 19, 2019 36.12 37.14 36.12 36.97 55,936 +1.01(+2.80%)
Nov 18, 2019 35.82 36.13 35.61 35.96 30,358 +0.16(+0.45%)
Nov 15, 2019 35.72 35.85 35.64 35.80 19,252 +0.25(+0.70%)
Nov 14, 2019 35.53 35.60 35.30 35.55 13,865 -0.15(-0.42%)
Nov 13, 2019 35.65 35.99 35.36 35.70 14,242 -0.07(-0.20%)
Nov 12, 2019 35.66 36.14 35.61 35.77 12,169 +0.26(+0.73%)
Nov 11, 2019 35.59 35.80 35.49 35.51 16,424 -0.25(-0.70%)
Nov 08, 2019 34.91 36.04 34.54 35.76 32,387 +0.39(+1.10%)
Nov 07, 2019 35.50 35.61 35.22 35.37 23,446 +0.19(+0.54%)
Nov 06, 2019 35.89 35.93 35.17 35.18 26,323 -0.77(-2.14%)
Nov 05, 2019 35.48 36.08 35.48 35.95 29,773 +0.50(+1.41%)
Nov 04, 2019 36.07 36.14 35.40 35.45 42,423 -0.29(-0.81%)
Nov 01, 2019 35.11 35.83 34.98 35.74 56,753 +0.95(+2.72%)
Oct 31, 2019 34.90 34.90 34.41 34.80 26,108 -0.13(-0.37%)
Oct 30, 2019 34.76 34.96 34.43 34.93 36,966 +0.23(+0.66%)
Oct 29, 2019 34.65 34.79 34.41 34.70 23,462 +0.14(+0.40%)
Oct 28, 2019 34.15 34.70 34.11 34.56 31,735 +0.53(+1.55%)
Oct 25, 2019 33.49 34.09 33.41 34.03 21,056 +0.58(+1.73%)
Oct 24, 2019 33.57 33.59 33.34 33.45 24,300 +0.03(+0.09%)
Oct 23, 2019 33.66 33.88 33.36 33.42 33,857 -0.24(-0.71%)
Oct 22, 2019 33.73 34.07 33.58 33.66 34,149 +0.20(+0.60%)
Oct 21, 2019 33.01 33.56 32.91 33.46 16,812 +0.69(+2.10%)
Oct 18, 2019 33.38 33.45 32.49 32.77 30,783 -0.64(-1.91%)
Oct 17, 2019 33.03 33.45 33.01 33.41 46,145 +0.49(+1.48%)
Oct 16, 2019 32.74 33.03 32.71 32.92 41,898 +0.34(+1.04%)
Oct 15, 2019 31.85 32.64 31.84 32.58 23,452 +0.89(+2.80%)
Oct 14, 2019 31.86 32.04 31.62 31.69 8,299 -0.17(-0.53%)
Oct 11, 2019 31.68 32.14 31.68 31.86 32,287 +0.42(+1.33%)
Oct 10, 2019 31.08 31.62 31.04 31.44 39,412 +0.67(+2.18%)
Oct 09, 2019 31.10 31.17 30.77 30.77 14,823 -0.09(-0.30%)
Oct 08, 2019 31.31 31.31 30.77 30.87 41,973 -0.75(-2.37%)
Oct 07, 2019 31.72 32.08 31.56 31.61 15,957 -0.19(-0.60%)
Oct 04, 2019 31.78 31.93 31.19 31.80 31,986 +0.13(+0.41%)
Oct 03, 2019 31.11 31.70 30.92 31.67 22,261 +0.61(+1.96%)
Oct 02, 2019 30.44 31.17 30.06 31.07 99,123 +0.37(+1.20%)
Oct 01, 2019 31.63 32.12 30.58 30.70 37,406 -0.78(-2.47%)
Sep 30, 2019 32.10 32.12 31.24 31.47 50,633 -0.65(-2.02%)
Sep 27, 2019 32.61 33.10 32.02 32.12 37,100 -0.37(-1.14%)
Sep 26, 2019 33.70 33.70 32.44 32.49 36,766 -1.24(-3.67%)
Sep 25, 2019 34.04 34.23 33.73 33.73 22,370 -0.27(-0.79%)
Sep 24, 2019 35.33 35.49 33.79 34.00 65,365 -1.24(-3.51%)
Sep 23, 2019 35.42 35.64 35.21 35.23 10,602 -0.27(-0.76%)
Sep 20, 2019 35.61 35.82 35.35 35.50 45,723 -0.12(-0.34%)
Sep 19, 2019 35.81 36.08 35.53 35.62 12,716 -0.11(-0.31%)
Sep 18, 2019 35.89 35.90 35.36 35.73 16,663 -0.36(-0.99%)
Sep 17, 2019 36.28 36.28 35.70 36.09 10,461 -0.18(-0.49%)
Sep 16, 2019 35.60 36.34 35.60 36.27 10,219 +0.64(+1.79%)
Sep 13, 2019 35.95 36.08 35.63 35.63 13,436 -0.24(-0.67%)
Sep 12, 2019 36.62 36.62 35.79 35.87 14,258 -0.65(-1.77%)
Sep 11, 2019 35.82 36.61 35.75 36.52 47,315 +0.78(+2.18%)
Sep 10, 2019 34.39 35.74 34.20 35.74 27,026 +1.13(+3.26%)
Sep 09, 2019 34.92 35.25 34.53 34.62 32,351 +0.57(+1.67%)
Sep 06, 2019 34.41 34.61 33.99 34.05 10,428 -0.23(-0.67%)
Sep 05, 2019 33.92 34.48 33.88 34.28 21,823 +0.42(+1.24%)
Sep 04, 2019 33.80 33.91 33.35 33.86 33,528 +0.26(+0.77%)
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.