Alps Medical Breakthroughs ETF (NY: SBIO )

46.25 USD -1.60 (-3.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 34.95 35.10 34.11 34.48 24,747 -0.50(-1.43%)
Feb 27, 2019 34.60 35.10 34.45 34.98 33,746 +0.31(+0.89%)
Feb 26, 2019 34.84 34.99 34.62 34.67 22,549 -0.28(-0.80%)
Feb 25, 2019 34.65 34.97 34.50 34.95 49,012 +1.14(+3.37%)
Feb 22, 2019 33.24 33.81 33.18 33.81 29,000 +0.74(+2.24%)
Feb 21, 2019 33.42 33.42 32.84 33.07 34,276 -0.45(-1.34%)
Feb 20, 2019 33.76 33.76 33.08 33.52 31,407 -0.12(-0.36%)
Feb 19, 2019 33.94 34.10 33.47 33.64 36,758 -0.28(-0.83%)
Feb 15, 2019 33.45 33.94 33.31 33.92 37,300 +0.67(+2.02%)
Feb 14, 2019 32.90 33.27 32.84 33.25 29,559 +0.24(+0.73%)
Feb 13, 2019 33.22 33.38 32.97 33.01 25,494 -0.13(-0.39%)
Feb 12, 2019 32.98 33.20 32.85 33.14 27,454 +0.40(+1.22%)
Feb 11, 2019 32.64 32.80 32.41 32.74 36,285 +0.16(+0.49%)
Feb 08, 2019 32.00 32.61 32.00 32.58 24,400 +0.40(+1.24%)
Feb 07, 2019 32.71 32.84 32.04 32.18 30,766 -0.64(-1.95%)
Feb 06, 2019 32.59 32.86 32.36 32.82 31,481 +0.45(+1.39%)
Feb 05, 2019 32.30 32.80 32.20 32.37 43,004 +0.08(+0.25%)
Feb 04, 2019 32.06 32.29 31.85 32.29 27,334 +0.23(+0.72%)
Feb 01, 2019 32.11 32.12 31.77 32.06 174,300 +0.01(+0.03%)
Jan 31, 2019 31.64 32.10 31.54 32.05 33,042 +0.41(+1.30%)
Jan 30, 2019 31.08 31.64 30.75 31.64 30,258 +0.63(+2.03%)
Jan 29, 2019 30.96 31.08 30.75 31.01 25,675 +0.06(+0.19%)
Jan 28, 2019 31.49 31.49 30.86 30.95 43,546 -0.92(-2.89%)
Jan 25, 2019 31.58 31.91 31.27 31.87 44,700 +0.61(+1.95%)
Jan 24, 2019 31.00 31.29 30.87 31.26 23,780 +0.14(+0.45%)
Jan 23, 2019 31.77 31.81 30.75 31.12 150,552 -0.45(-1.43%)
Jan 22, 2019 32.19 32.19 31.36 31.57 72,305 -0.77(-2.38%)
Jan 18, 2019 32.55 32.55 31.93 32.34 90,700 -0.18(-0.55%)
Jan 17, 2019 32.02 32.72 32.02 32.52 30,010 +0.26(+0.81%)
Jan 16, 2019 32.59 33.10 32.20 32.26 45,910 -0.34(-1.04%)
Jan 15, 2019 32.08 32.60 31.95 32.60 31,432 +0.76(+2.39%)
Jan 14, 2019 32.05 32.26 31.39 31.84 22,075 -0.56(-1.73%)
Jan 11, 2019 32.34 32.55 32.30 32.40 25,200 -0.18(-0.55%)
Jan 10, 2019 32.00 32.62 31.51 32.58 35,504 +0.43(+1.34%)
Jan 09, 2019 32.31 32.48 31.91 32.15 35,833 +0.11(+0.34%)
Jan 08, 2019 31.93 32.17 31.28 32.04 70,439 +0.40(+1.26%)
Jan 07, 2019 30.25 31.68 30.25 31.64 60,752 +2.44(+8.36%)
Jan 04, 2019 28.06 29.24 28.06 29.20 27,800 +1.53(+5.53%)
Jan 03, 2019 28.78 28.78 27.67 27.67 72,351 -0.99(-3.45%)
Jan 02, 2019 27.52 28.66 27.52 28.66 27,836 +0.52(+1.85%)
Dec 31, 2018 27.84 28.28 27.79 28.14 120,600 +0.58(+2.10%)
Dec 28, 2018 27.49 28.19 27.21 27.56 88,000 +0.16(+0.58%)
Dec 27, 2018 27.16 27.65 26.43 27.40 87,793 -0.40(-1.44%)
Dec 26, 2018 25.79 27.82 25.79 27.80 204,519 +1.94(+7.50%)
Dec 24, 2018 25.68 26.39 25.49 25.86 145,700 -0.14(-0.54%)
Dec 21, 2018 27.07 27.38 25.94 26.00 273,100 -1.23(-4.52%)
Dec 20, 2018 27.57 28.22 26.86 27.23 650,284 -1.88(-6.46%)
Dec 19, 2018 29.75 30.45 28.73 29.11 86,174 -0.76(-2.54%)
Dec 18, 2018 30.48 30.70 29.49 29.87 243,935 -0.41(-1.35%)
Dec 17, 2018 30.91 31.50 30.20 30.28 127,964 -0.89(-2.86%)
Dec 14, 2018 31.35 31.80 31.11 31.17 52,000 -0.57(-1.81%)
Dec 13, 2018 32.46 32.55 31.68 31.74 56,620 -0.61(-1.87%)
Dec 12, 2018 32.20 32.64 32.20 32.35 33,361 +0.51(+1.60%)
Dec 11, 2018 32.16 32.33 31.50 31.84 50,211 -0.07(-0.22%)
Dec 10, 2018 31.41 32.00 30.96 31.91 78,222 +0.26(+0.82%)
Dec 07, 2018 32.49 32.80 31.43 31.65 78,700 -0.98(-3.00%)
Dec 06, 2018 32.00 32.70 31.75 32.63 52,171 +0.00(+0.00%)
Dec 04, 2018 33.91 34.32 32.58 32.63 40,400 -1.48(-4.34%)
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.