Alps Medical Breakthroughs ETF (NY: SBIO )

31.77 +0.90 (+2.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 35.69 36.24 35.61 36.17 65,024 +0.97(+2.76%)
Mar 28, 2019 34.77 35.22 34.77 35.20 17,119 +0.43(+1.24%)
Mar 27, 2019 35.49 35.49 34.49 34.77 26,069 -0.76(-2.14%)
Mar 26, 2019 35.22 35.57 35.11 35.53 22,348 +0.57(+1.63%)
Mar 25, 2019 34.87 35.19 34.44 34.96 36,105 +0.05(+0.14%)
Mar 22, 2019 36.40 36.40 34.90 34.91 49,118 -1.69(-4.62%)
Mar 21, 2019 35.66 36.61 35.66 36.60 20,108 +0.70(+1.95%)
Mar 20, 2019 36.17 36.40 35.53 35.90 37,789 -0.33(-0.91%)
Mar 19, 2019 36.39 36.44 36.09 36.23 30,596 -0.07(-0.19%)
Mar 18, 2019 35.96 36.59 35.89 36.30 42,947 +0.39(+1.09%)
Mar 15, 2019 35.82 36.06 35.79 35.91 26,009 +0.23(+0.64%)
Mar 14, 2019 36.04 36.11 35.58 35.68 48,332 -0.36(-1.00%)
Mar 13, 2019 35.61 36.04 35.37 36.04 45,701 +0.53(+1.49%)
Mar 12, 2019 35.27 35.85 35.11 35.51 60,978 +0.33(+0.94%)
Mar 11, 2019 34.30 35.18 34.25 35.18 43,636 +1.00(+2.93%)
Mar 08, 2019 33.86 34.19 33.79 34.18 33,012 -0.06(-0.18%)
Mar 07, 2019 34.07 34.59 33.65 34.24 50,764 +0.13(+0.38%)
Mar 06, 2019 35.79 35.79 34.10 34.11 40,456 -1.74(-4.85%)
Mar 05, 2019 35.98 36.52 35.85 35.85 29,730 -0.23(-0.64%)
Mar 04, 2019 36.35 36.64 35.29 36.08 58,443 +0.69(+1.95%)
Mar 01, 2019 34.80 35.41 34.64 35.39 72,627 +0.92(+2.67%)
Feb 28, 2019 34.94 35.09 34.10 34.47 24,756 -0.50(-1.43%)
Feb 27, 2019 34.59 35.09 34.44 34.97 33,758 +0.31(+0.89%)
Feb 26, 2019 34.83 34.98 34.61 34.66 22,557 -0.28(-0.80%)
Feb 25, 2019 34.64 34.96 34.49 34.94 49,030 +1.14(+3.37%)
Feb 22, 2019 33.23 33.80 33.17 33.80 29,010 +0.74(+2.24%)
Feb 21, 2019 33.41 33.41 32.83 33.06 34,288 -0.45(-1.34%)
Feb 20, 2019 33.75 33.75 33.07 33.51 31,418 -0.12(-0.36%)
Feb 19, 2019 33.93 34.09 33.46 33.63 36,771 -0.28(-0.83%)
Feb 15, 2019 33.44 33.93 33.30 33.91 37,313 +0.67(+2.01%)
Feb 14, 2019 32.89 33.26 32.83 33.24 29,570 +0.24(+0.73%)
Feb 13, 2019 33.21 33.37 32.96 33.00 25,503 -0.13(-0.39%)
Feb 12, 2019 32.97 33.19 32.84 33.13 27,464 +0.40(+1.22%)
Feb 11, 2019 32.63 32.79 32.40 32.73 36,298 +0.16(+0.49%)
Feb 08, 2019 31.99 32.60 31.99 32.57 24,409 +0.40(+1.24%)
Feb 07, 2019 32.70 32.83 32.03 32.17 30,777 -0.64(-1.95%)
Feb 06, 2019 32.58 32.85 32.35 32.81 31,492 +0.45(+1.39%)
Feb 05, 2019 32.29 32.79 32.19 32.36 43,020 +0.08(+0.25%)
Feb 04, 2019 32.05 32.28 31.84 32.28 27,344 +0.23(+0.72%)
Feb 01, 2019 32.10 32.11 31.76 32.05 174,365 +0.01(+0.03%)
Jan 31, 2019 31.63 32.09 31.52 32.04 33,054 +0.41(+1.30%)
Jan 30, 2019 31.07 31.63 30.74 31.63 30,269 +0.63(+2.03%)
Jan 29, 2019 30.95 31.07 30.74 31.00 25,684 +0.06(+0.19%)
Jan 28, 2019 31.48 31.48 30.85 30.94 43,562 -0.92(-2.89%)
Jan 25, 2019 31.57 31.90 31.26 31.86 44,716 +0.61(+1.95%)
Jan 24, 2019 30.99 31.28 30.86 31.25 23,788 +0.14(+0.45%)
Jan 23, 2019 31.76 31.80 30.73 31.11 150,608 -0.45(-1.43%)
Jan 22, 2019 32.18 32.18 31.35 31.56 72,332 -0.77(-2.38%)
Jan 18, 2019 32.54 32.54 31.92 32.33 90,733 -0.18(-0.55%)
Jan 17, 2019 32.01 32.71 32.01 32.51 30,021 +0.26(+0.81%)
Jan 16, 2019 32.58 33.09 32.19 32.25 45,927 -0.34(-1.04%)
Jan 15, 2019 32.07 32.59 31.94 32.59 31,443 +0.76(+2.39%)
Jan 14, 2019 32.04 32.24 31.38 31.83 22,083 -0.56(-1.73%)
Jan 11, 2019 32.33 32.54 32.29 32.39 25,209 -0.18(-0.55%)
Jan 10, 2019 31.99 32.61 31.50 32.57 35,517 +0.43(+1.34%)
Jan 09, 2019 32.30 32.47 31.90 32.14 35,846 +0.11(+0.34%)
Jan 08, 2019 31.92 32.16 31.27 32.03 70,465 +0.40(+1.26%)
Jan 07, 2019 30.24 31.67 30.24 31.63 60,774 +2.44(+8.36%)
Jan 04, 2019 28.05 29.23 28.05 29.19 27,810 +1.53(+5.53%)
Jan 03, 2019 28.77 28.77 27.66 27.66 72,378 -0.99(-3.45%)
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.