Alps Medical Breakthroughs ETF (NY: SBIO )

35.75 +0.15 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 34.82 34.82 34.25 34.31 32,387 -0.38(-1.09%)
Aug 29, 2019 34.61 34.69 34.28 34.69 29,241 +0.47(+1.37%)
Aug 28, 2019 33.48 34.53 33.42 34.22 16,352 +0.55(+1.63%)
Aug 27, 2019 34.45 34.68 33.41 33.67 26,827 -0.48(-1.40%)
Aug 26, 2019 34.14 34.19 33.80 34.15 54,731 +0.44(+1.30%)
Aug 23, 2019 34.86 35.07 33.68 33.71 40,008 -1.30(-3.70%)
Aug 22, 2019 35.82 35.82 34.85 35.01 17,833 -0.81(-2.27%)
Aug 21, 2019 35.71 35.90 35.61 35.82 57,264 +0.33(+0.94%)
Aug 20, 2019 35.69 35.84 35.38 35.48 26,586 -0.37(-1.03%)
Aug 19, 2019 35.81 35.97 35.46 35.85 28,609 +0.54(+1.52%)
Aug 16, 2019 34.72 35.32 34.71 35.31 33,891 +0.87(+2.52%)
Aug 15, 2019 34.91 35.10 34.36 34.45 34,342 -0.36(-1.03%)
Aug 14, 2019 34.82 35.27 34.66 34.81 36,494 -0.60(-1.69%)
Aug 13, 2019 34.75 35.63 34.75 35.40 27,066 +0.80(+2.31%)
Aug 12, 2019 34.96 35.07 34.44 34.61 14,246 -0.63(-1.78%)
Aug 09, 2019 35.25 35.55 34.91 35.23 21,558 -0.24(-0.67%)
Aug 08, 2019 35.03 35.50 34.86 35.47 24,494 +0.62(+1.77%)
Aug 07, 2019 34.16 35.01 34.16 34.86 24,586 +0.35(+1.01%)
Aug 06, 2019 33.99 34.58 33.51 34.51 14,843 +0.91(+2.70%)
Aug 05, 2019 34.04 34.27 33.33 33.60 50,129 -0.78(-2.26%)
Aug 02, 2019 35.16 35.16 34.06 34.38 26,571 -0.95(-2.68%)
Aug 01, 2019 35.34 35.99 35.13 35.32 22,379 +0.14(+0.40%)
Jul 31, 2019 35.61 35.95 35.05 35.18 33,122 -0.38(-1.07%)
Jul 30, 2019 34.88 35.56 34.88 35.56 20,471 +0.36(+1.02%)
Jul 29, 2019 35.32 35.39 34.75 35.20 29,132 -0.12(-0.34%)
Jul 26, 2019 34.90 35.32 34.90 35.32 48,230 +0.55(+1.58%)
Jul 25, 2019 35.53 35.65 34.70 34.78 31,465 -0.78(-2.19%)
Jul 24, 2019 34.97 35.56 34.79 35.55 37,012 +0.54(+1.54%)
Jul 23, 2019 35.51 35.51 34.98 35.02 18,091 -0.55(-1.54%)
Jul 22, 2019 35.46 35.79 35.46 35.56 18,026 +0.21(+0.59%)
Jul 19, 2019 36.15 36.15 35.35 35.35 16,043 -0.74(-2.04%)
Jul 18, 2019 35.56 36.09 35.56 36.09 13,601 +0.46(+1.29%)
Jul 17, 2019 35.84 35.84 35.52 35.63 20,282 -0.06(-0.17%)
Jul 16, 2019 36.00 36.00 35.66 35.69 21,780 -0.28(-0.78%)
Jul 15, 2019 36.09 36.09 35.78 35.97 21,731 -0.04(-0.11%)
Jul 12, 2019 35.78 36.17 35.67 36.01 19,953 +0.27(+0.75%)
Jul 11, 2019 36.19 36.20 35.50 35.74 24,762 -0.47(-1.29%)
Jul 10, 2019 36.30 36.32 35.67 36.21 45,477 +0.10(+0.28%)
Jul 09, 2019 35.28 36.17 35.28 36.11 23,194 +0.55(+1.54%)
Jul 08, 2019 36.03 36.03 35.32 35.56 26,393 -0.59(-1.63%)
Jul 05, 2019 36.55 36.87 36.12 36.15 22,360 -0.69(-1.88%)
Jul 03, 2019 36.43 36.86 36.30 36.85 13,035 +0.62(+1.72%)
Jul 02, 2019 36.57 36.57 35.97 36.22 53,068 -0.32(-0.87%)
Jul 01, 2019 36.58 36.67 36.26 36.54 38,205 +0.52(+1.44%)
Jun 28, 2019 35.54 36.05 35.54 36.02 40,609 +0.55(+1.55%)
Jun 27, 2019 34.64 35.47 34.64 35.47 26,115 +0.93(+2.68%)
Jun 26, 2019 35.13 35.17 34.42 34.55 33,798 -0.46(-1.31%)
Jun 25, 2019 35.31 35.56 35.01 35.01 30,543 -0.05(-0.14%)
Jun 24, 2019 35.99 35.99 35.02 35.05 35,958 -0.83(-2.31%)
Jun 21, 2019 35.80 35.91 35.17 35.88 54,948 -0.08(-0.22%)
Jun 20, 2019 36.32 36.64 35.90 35.96 73,687 +0.08(+0.22%)
Jun 19, 2019 35.78 35.99 35.69 35.88 43,327 +0.05(+0.14%)
Jun 18, 2019 35.62 35.92 35.25 35.83 139,804 +0.57(+1.61%)
Jun 17, 2019 34.00 35.28 34.00 35.26 220,037 +2.51(+7.67%)
Jun 14, 2019 33.59 33.59 32.75 32.75 28,075 -0.80(-2.38%)
Jun 13, 2019 33.25 33.57 32.96 33.55 18,806 +0.45(+1.36%)
Jun 12, 2019 32.69 33.10 32.54 33.10 14,126 +0.43(+1.31%)
Jun 11, 2019 33.70 33.70 32.61 32.67 24,816 -0.68(-2.03%)
Jun 10, 2019 33.86 34.01 33.35 33.35 13,852 -0.27(-0.80%)
Jun 07, 2019 33.15 33.71 32.86 33.62 37,100 +0.71(+2.15%)
Jun 06, 2019 33.65 33.68 32.83 32.91 56,200 -0.72(-2.14%)
Jun 05, 2019 33.90 33.90 33.35 33.63 91,570 -0.11(-0.33%)
Jun 04, 2019 33.33 33.78 33.18 33.74 25,223 +0.85(+2.58%)
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.