Alps Medical Breakthroughs ETF (NY: SBIO )

34.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 43.83 44.29 43.20 43.56 56,431 -0.87(-1.96%)
Oct 29, 2020 43.93 44.59 43.34 44.43 54,003 +0.64(+1.46%)
Oct 28, 2020 44.40 44.45 43.49 43.79 73,457 -1.30(-2.88%)
Oct 27, 2020 44.51 45.14 43.91 45.08 54,955 +0.80(+1.80%)
Oct 26, 2020 44.45 44.96 43.68 44.29 114,677 -0.17(-0.38%)
Oct 23, 2020 44.40 44.49 43.90 44.46 152,054 +0.38(+0.86%)
Oct 22, 2020 43.69 44.44 43.35 44.08 560,613 +1.31(+3.06%)
Oct 21, 2020 43.76 43.76 42.67 42.77 54,375 -0.91(-2.09%)
Oct 20, 2020 44.60 44.60 43.41 43.68 93,569 -0.34(-0.77%)
Oct 19, 2020 45.25 45.25 43.87 44.02 21,083 -0.80(-1.79%)
Oct 16, 2020 44.79 45.29 44.79 44.83 14,433 +0.29(+0.65%)
Oct 15, 2020 44.08 44.63 43.71 44.53 8,343 +0.18(+0.41%)
Oct 14, 2020 44.99 45.28 44.35 44.35 11,691 -0.61(-1.36%)
Oct 13, 2020 44.49 45.09 44.40 44.96 9,413 +0.09(+0.20%)
Oct 12, 2020 44.88 45.00 44.43 44.88 12,929 +0.31(+0.69%)
Oct 09, 2020 44.40 44.57 44.21 44.57 9,722 +0.32(+0.72%)
Oct 08, 2020 44.50 44.60 44.08 44.25 12,352 +0.12(+0.27%)
Oct 07, 2020 43.67 44.31 43.23 44.13 12,496 +1.21(+2.81%)
Oct 06, 2020 43.12 43.74 42.83 42.92 14,563 -0.01(-0.02%)
Oct 05, 2020 41.13 42.95 41.13 42.93 32,968 +2.46(+6.09%)
Oct 02, 2020 40.84 41.62 40.47 40.47 12,228 -1.27(-3.04%)
Oct 01, 2020 41.32 41.73 40.99 41.73 17,740 +0.70(+1.70%)
Sep 30, 2020 40.98 41.64 40.94 41.03 12,303 -0.03(-0.07%)
Sep 29, 2020 40.60 41.22 40.60 41.06 9,622 +0.30(+0.73%)
Sep 28, 2020 40.90 40.90 40.41 40.76 12,677 +0.20(+0.49%)
Sep 25, 2020 39.60 40.63 39.46 40.57 16,037 +0.96(+2.42%)
Sep 24, 2020 40.01 40.09 39.25 39.61 10,931 -0.53(-1.32%)
Sep 23, 2020 40.91 41.15 40.13 40.14 9,571 -0.91(-2.21%)
Sep 22, 2020 40.99 41.09 40.14 41.04 14,785 +0.32(+0.78%)
Sep 21, 2020 41.80 41.80 40.38 40.73 16,158 -1.70(-4.02%)
Sep 18, 2020 42.19 42.45 41.47 42.43 7,317 +0.42(+1.00%)
Sep 17, 2020 41.33 42.10 41.28 42.01 7,328 +0.15(+0.36%)
Sep 16, 2020 41.22 42.42 41.22 41.86 23,595 +0.97(+2.37%)
Sep 15, 2020 40.90 41.24 40.69 40.89 14,991 +0.21(+0.51%)
Sep 14, 2020 39.12 40.80 39.12 40.68 39,962 +2.38(+6.23%)
Sep 11, 2020 39.01 39.11 37.98 38.30 10,925 -0.11(-0.29%)
Sep 10, 2020 39.49 39.94 38.40 38.41 10,529 -0.90(-2.30%)
Sep 09, 2020 38.76 39.57 38.76 39.31 18,307 +0.74(+1.91%)
Sep 08, 2020 37.65 39.37 37.65 38.58 35,766 +0.06(+0.15%)
Sep 04, 2020 38.95 38.95 37.11 38.52 35,783 -0.24(-0.62%)
Sep 03, 2020 40.07 40.23 38.69 38.76 38,566 -1.48(-3.67%)
Sep 02, 2020 40.18 40.24 39.72 40.24 33,308 +0.13(+0.32%)
Sep 01, 2020 41.02 41.04 40.06 40.11 23,279 -1.21(-2.92%)
Aug 31, 2020 40.73 41.50 40.66 41.31 23,325 +0.81(+2.00%)
Aug 28, 2020 40.29 40.71 40.19 40.51 46,608 +0.26(+0.64%)
Aug 27, 2020 40.60 40.60 39.90 40.25 57,174 -0.29(-0.71%)
Aug 26, 2020 40.97 40.97 40.49 40.54 17,413 -0.65(-1.57%)
Aug 25, 2020 40.67 41.29 40.41 41.18 16,414 +0.56(+1.38%)
Aug 24, 2020 41.72 41.72 40.53 40.62 16,163 -0.94(-2.26%)
Aug 21, 2020 41.56 41.75 41.11 41.56 14,333 -0.18(-0.43%)
Aug 20, 2020 41.41 41.82 41.41 41.74 15,674 -0.06(-0.14%)
Aug 19, 2020 41.90 42.21 41.67 41.80 16,586 -0.14(-0.33%)
Aug 18, 2020 42.47 42.47 41.61 41.94 16,796 -0.39(-0.92%)
Aug 17, 2020 41.03 42.36 41.03 42.33 34,752 +1.30(+3.16%)
Aug 14, 2020 41.57 41.57 40.86 41.03 17,440 -0.53(-1.27%)
Aug 13, 2020 41.03 41.73 41.03 41.56 15,485 +0.42(+1.02%)
Aug 12, 2020 40.91 41.35 40.88 41.14 33,442 +0.47(+1.15%)
Aug 11, 2020 41.76 41.78 40.67 40.67 28,946 -0.90(-2.16%)
Aug 10, 2020 41.42 41.90 41.23 41.57 21,450 +0.20(+0.48%)
Aug 07, 2020 40.88 41.82 40.88 41.37 15,235 +0.37(+0.90%)
Aug 06, 2020 41.64 41.65 40.77 41.00 19,977 -0.51(-1.23%)
Aug 05, 2020 41.61 41.75 41.23 41.51 22,905 +0.35(+0.85%)
Aug 04, 2020 41.16 41.30 40.77 41.16 27,406 -0.29(-0.70%)
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.