Alps Medical Breakthroughs ETF (NY: SBIO )

44.95 USD -0.41 (-0.90%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 32.19 32.21 31.33 31.56 50,497 -0.65(-2.02%)
Sep 27, 2019 32.70 33.19 32.10 32.21 37,000 -0.37(-1.14%)
Sep 26, 2019 33.79 33.79 32.53 32.58 36,667 -1.24(-3.67%)
Sep 25, 2019 34.13 34.33 33.82 33.82 22,310 -0.27(-0.79%)
Sep 24, 2019 35.43 35.58 33.88 34.09 65,189 -1.24(-3.51%)
Sep 23, 2019 35.52 35.74 35.31 35.33 10,574 -0.27(-0.76%)
Sep 20, 2019 35.71 35.92 35.44 35.60 45,600 -0.12(-0.34%)
Sep 19, 2019 35.91 36.18 35.63 35.72 12,682 -0.11(-0.31%)
Sep 18, 2019 35.99 36.00 35.46 35.83 16,618 -0.36(-0.99%)
Sep 17, 2019 36.38 36.38 35.80 36.19 10,433 -0.18(-0.49%)
Sep 16, 2019 35.70 36.44 35.70 36.37 10,192 +0.64(+1.79%)
Sep 13, 2019 36.05 36.18 35.73 35.73 13,400 -0.24(-0.67%)
Sep 12, 2019 36.72 36.72 35.89 35.97 14,220 -0.65(-1.77%)
Sep 11, 2019 35.92 36.71 35.85 36.62 47,187 +0.78(+2.18%)
Sep 10, 2019 34.48 35.84 34.29 35.84 26,953 +1.13(+3.26%)
Sep 09, 2019 35.01 35.35 34.63 34.71 32,264 +0.57(+1.67%)
Sep 06, 2019 34.50 34.70 34.08 34.14 10,400 -0.23(-0.67%)
Sep 05, 2019 34.01 34.57 33.97 34.37 21,764 +0.42(+1.24%)
Sep 04, 2019 33.89 34.00 33.44 33.95 33,438 +0.26(+0.77%)
Sep 03, 2019 34.17 34.57 33.60 33.69 45,228 -0.71(-2.06%)
Aug 30, 2019 34.91 34.91 34.34 34.40 32,300 -0.38(-1.09%)
Aug 29, 2019 34.70 34.78 34.38 34.78 29,162 +0.47(+1.37%)
Aug 28, 2019 33.57 34.62 33.51 34.31 16,308 +0.55(+1.63%)
Aug 27, 2019 34.54 34.77 33.50 33.76 26,755 -0.48(-1.40%)
Aug 26, 2019 34.23 34.28 33.89 34.24 54,583 +0.44(+1.30%)
Aug 23, 2019 34.95 35.17 33.77 33.80 39,900 -1.30(-3.70%)
Aug 22, 2019 35.92 35.92 34.94 35.10 17,785 -0.81(-2.27%)
Aug 21, 2019 35.81 36.00 35.70 35.91 57,110 +0.33(+0.94%)
Aug 20, 2019 35.79 35.94 35.47 35.58 26,515 -0.37(-1.03%)
Aug 19, 2019 35.91 36.07 35.56 35.95 28,532 +0.54(+1.52%)
Aug 16, 2019 34.81 35.42 34.80 35.41 33,800 +0.87(+2.52%)
Aug 15, 2019 35.00 35.20 34.45 34.54 34,250 -0.36(-1.03%)
Aug 14, 2019 34.91 35.37 34.75 34.90 36,396 -0.60(-1.69%)
Aug 13, 2019 34.84 35.73 34.84 35.50 26,993 +0.80(+2.31%)
Aug 12, 2019 35.05 35.17 34.53 34.70 14,208 -0.63(-1.78%)
Aug 09, 2019 35.35 35.65 35.00 35.33 21,500 -0.24(-0.67%)
Aug 08, 2019 35.13 35.59 34.95 35.57 24,428 +0.62(+1.77%)
Aug 07, 2019 34.25 35.10 34.25 34.95 24,520 +0.35(+1.01%)
Aug 06, 2019 34.08 34.67 33.60 34.60 14,803 +0.91(+2.70%)
Aug 05, 2019 34.13 34.36 33.42 33.69 49,994 -0.78(-2.26%)
Aug 02, 2019 35.26 35.26 34.15 34.47 26,500 -0.95(-2.68%)
Aug 01, 2019 35.44 36.08 35.22 35.42 22,319 +0.14(+0.40%)
Jul 31, 2019 35.71 36.05 35.15 35.28 33,033 -0.38(-1.07%)
Jul 30, 2019 34.97 35.66 34.97 35.66 20,416 +0.36(+1.02%)
Jul 29, 2019 35.42 35.49 34.85 35.30 29,054 -0.12(-0.34%)
Jul 26, 2019 34.99 35.42 34.99 35.42 48,100 +0.55(+1.58%)
Jul 25, 2019 35.63 35.75 34.79 34.87 31,380 -0.78(-2.19%)
Jul 24, 2019 35.06 35.66 34.88 35.65 36,912 +0.54(+1.54%)
Jul 23, 2019 35.61 35.61 35.08 35.11 18,043 -0.55(-1.54%)
Jul 22, 2019 35.56 35.89 35.56 35.66 17,978 +0.21(+0.59%)
Jul 19, 2019 36.25 36.25 35.45 35.45 16,000 -0.74(-2.04%)
Jul 18, 2019 35.66 36.19 35.66 36.19 13,565 +0.46(+1.29%)
Jul 17, 2019 35.94 35.94 35.62 35.73 20,228 -0.06(-0.17%)
Jul 16, 2019 36.10 36.10 35.76 35.79 21,722 -0.28(-0.78%)
Jul 15, 2019 36.19 36.19 35.88 36.07 21,673 -0.04(-0.11%)
Jul 12, 2019 35.88 36.27 35.77 36.11 19,900 +0.27(+0.75%)
Jul 11, 2019 36.29 36.30 35.60 35.84 24,696 -0.47(-1.29%)
Jul 10, 2019 36.40 36.42 35.77 36.31 45,354 +0.10(+0.28%)
Jul 09, 2019 35.38 36.27 35.38 36.21 23,132 +0.55(+1.54%)
Jul 08, 2019 36.13 36.13 35.42 35.66 26,322 -0.59(-1.63%)
Jul 05, 2019 36.65 36.97 36.22 36.25 22,300 -0.70(-1.88%)
Jul 03, 2019 36.53 36.96 36.40 36.95 13,000 +0.63(+1.72%)
Jul 02, 2019 36.67 36.67 36.07 36.32 52,925 -0.32(-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.