Alps Medical Breakthroughs ETF (NY: SBIO )

32.78 -0.22 (-0.65%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 42.03 42.58 42.00 42.28 56,300 +0.14(+0.33%)
Dec 30, 2019 42.80 42.89 41.80 42.14 66,335 -0.66(-1.54%)
Dec 27, 2019 43.77 43.96 42.75 42.80 63,200 -0.81(-1.86%)
Dec 26, 2019 43.78 43.90 43.53 43.61 47,537 -0.11(-0.25%)
Dec 24, 2019 43.46 43.75 43.07 43.72 27,800 +0.49(+1.13%)
Dec 23, 2019 43.04 43.36 42.28 43.23 71,383 +0.46(+1.08%)
Dec 20, 2019 42.77 42.77 42.40 42.77 40,400 +0.11(+0.26%)
Dec 19, 2019 42.40 42.66 42.17 42.66 34,758 +0.24(+0.56%)
Dec 18, 2019 43.36 43.36 42.03 42.42 107,472 -0.86(-1.98%)
Dec 17, 2019 43.26 43.34 42.61 43.28 58,174 +0.36(+0.83%)
Dec 16, 2019 43.03 43.12 42.48 42.92 67,296 +0.20(+0.47%)
Dec 13, 2019 43.04 43.18 42.24 42.72 54,420 +0.01(+0.02%)
Dec 12, 2019 42.00 42.91 41.98 42.71 57,383 +0.59(+1.40%)
Dec 11, 2019 42.47 42.60 42.01 42.12 65,767 -0.32(-0.75%)
Dec 10, 2019 42.03 42.50 41.73 42.44 79,112 +0.59(+1.41%)
Dec 09, 2019 42.32 42.60 41.82 41.85 105,465 +0.48(+1.16%)
Dec 06, 2019 40.84 41.39 40.80 41.37 48,017 +0.79(+1.95%)
Dec 05, 2019 41.05 41.39 40.34 40.58 42,448 -0.32(-0.79%)
Dec 04, 2019 39.93 40.94 39.51 40.91 60,310 +1.17(+2.96%)
Dec 03, 2019 39.25 39.77 39.14 39.74 36,928 +0.37(+0.94%)
Dec 02, 2019 39.77 39.84 38.99 39.37 34,584 -0.17(-0.43%)
Nov 29, 2019 39.45 39.85 39.42 39.54 20,207 +0.03(+0.08%)
Nov 27, 2019 39.11 39.66 39.07 39.51 49,618 +0.51(+1.32%)
Nov 26, 2019 39.16 39.24 38.70 38.99 73,848 +0.47(+1.21%)
Nov 25, 2019 37.64 38.63 37.64 38.53 85,168 +1.38(+3.71%)
Nov 22, 2019 37.12 37.21 36.76 37.15 30,611 +0.08(+0.22%)
Nov 21, 2019 37.51 37.51 36.92 37.07 27,290 -0.31(-0.83%)
Nov 20, 2019 37.02 37.59 36.74 37.38 41,877 +0.32(+0.87%)
Nov 19, 2019 36.21 37.23 36.21 37.06 55,805 +1.01(+2.80%)
Nov 18, 2019 35.91 36.22 35.70 36.05 30,287 +0.16(+0.45%)
Nov 15, 2019 35.81 35.93 35.73 35.89 19,207 +0.25(+0.70%)
Nov 14, 2019 35.62 35.69 35.39 35.64 13,833 -0.15(-0.42%)
Nov 13, 2019 35.74 36.08 35.45 35.79 14,209 -0.07(-0.20%)
Nov 12, 2019 35.75 36.23 35.70 35.86 12,141 +0.26(+0.73%)
Nov 11, 2019 35.68 35.89 35.57 35.60 16,386 -0.25(-0.70%)
Nov 08, 2019 34.99 36.13 34.62 35.85 32,312 +0.39(+1.10%)
Nov 07, 2019 35.59 35.70 35.31 35.46 23,391 +0.19(+0.54%)
Nov 06, 2019 35.98 36.02 35.26 35.27 26,261 -0.77(-2.14%)
Nov 05, 2019 35.57 36.17 35.56 36.04 29,704 +0.50(+1.41%)
Nov 04, 2019 36.16 36.23 35.49 35.54 42,324 -0.29(-0.81%)
Nov 01, 2019 35.20 35.91 35.06 35.83 56,621 +0.95(+2.72%)
Oct 31, 2019 34.98 34.98 34.49 34.88 26,047 -0.13(-0.37%)
Oct 30, 2019 34.84 35.04 34.51 35.01 36,879 +0.23(+0.66%)
Oct 29, 2019 34.73 34.87 34.49 34.78 23,407 +0.14(+0.40%)
Oct 28, 2019 34.23 34.78 34.19 34.64 31,661 +0.53(+1.55%)
Oct 25, 2019 33.57 34.17 33.49 34.11 21,007 +0.58(+1.73%)
Oct 24, 2019 33.65 33.67 33.42 33.53 24,244 +0.03(+0.09%)
Oct 23, 2019 33.74 33.96 33.43 33.50 33,778 -0.24(-0.71%)
Oct 22, 2019 33.81 34.15 33.66 33.74 34,069 +0.20(+0.60%)
Oct 21, 2019 33.09 33.64 32.99 33.54 16,773 +0.69(+2.10%)
Oct 18, 2019 33.46 33.53 32.57 32.85 30,711 -0.64(-1.91%)
Oct 17, 2019 33.11 33.52 33.09 33.49 46,038 +0.49(+1.48%)
Oct 16, 2019 32.82 33.11 32.79 33.00 41,800 +0.34(+1.04%)
Oct 15, 2019 31.93 32.71 31.91 32.66 23,397 +0.89(+2.80%)
Oct 14, 2019 31.94 32.11 31.70 31.77 8,280 -0.17(-0.53%)
Oct 11, 2019 31.76 32.22 31.76 31.94 32,212 +0.42(+1.33%)
Oct 10, 2019 31.15 31.69 31.11 31.52 39,320 +0.67(+2.18%)
Oct 09, 2019 31.17 31.24 30.84 30.85 14,788 -0.09(-0.30%)
Oct 08, 2019 31.38 31.38 30.84 30.94 41,875 -0.75(-2.37%)
Oct 07, 2019 31.80 32.16 31.63 31.69 15,919 -0.19(-0.60%)
Oct 04, 2019 31.86 32.01 31.27 31.88 31,911 +0.13(+0.41%)
Oct 03, 2019 31.18 31.77 30.99 31.75 22,209 +0.61(+1.96%)
Oct 02, 2019 30.51 31.25 30.13 31.14 98,891 +0.37(+1.20%)
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.