Alps Medical Breakthroughs ETF (NY: SBIO )

35.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 31.82 32.11 31.06 31.63 22,694 -0.39(-1.22%)
Mar 30, 2020 31.26 32.02 30.80 32.02 54,191 +0.88(+2.82%)
Mar 27, 2020 30.92 31.92 30.83 31.14 50,217 -0.84(-2.62%)
Mar 26, 2020 31.15 32.45 30.12 31.98 96,427 +1.00(+3.22%)
Mar 25, 2020 30.89 31.83 30.37 30.98 51,020 +0.19(+0.62%)
Mar 24, 2020 29.84 30.84 29.76 30.79 84,440 +2.09(+7.26%)
Mar 23, 2020 28.25 29.31 27.44 28.70 171,850 -0.14(-0.48%)
Mar 20, 2020 29.20 30.05 28.48 28.84 47,510 +0.24(+0.84%)
Mar 19, 2020 26.28 28.93 25.05 28.60 76,330 +1.91(+7.14%)
Mar 18, 2020 25.93 27.82 25.04 26.70 100,229 -1.02(-3.67%)
Mar 17, 2020 26.69 28.24 25.53 27.72 208,842 +1.24(+4.67%)
Mar 16, 2020 28.00 29.11 26.27 26.48 140,538 -4.95(-15.75%)
Mar 13, 2020 31.20 31.43 27.95 31.43 158,670 +1.99(+6.74%)
Mar 12, 2020 30.96 31.80 29.44 29.44 298,498 -4.07(-12.15%)
Mar 11, 2020 35.26 36.13 33.08 33.51 111,438 -2.98(-8.17%)
Mar 10, 2020 36.53 36.53 34.23 36.49 79,097 +1.14(+3.22%)
Mar 09, 2020 35.14 37.02 34.92 35.36 96,521 -2.91(-7.61%)
Mar 06, 2020 38.48 39.26 37.68 38.27 43,902 -1.27(-3.20%)
Mar 05, 2020 39.69 40.50 39.11 39.54 35,980 -0.96(-2.36%)
Mar 04, 2020 39.86 40.57 39.40 40.50 38,517 +1.71(+4.40%)
Mar 03, 2020 39.77 40.48 38.38 38.79 49,966 -1.00(-2.51%)
Mar 02, 2020 38.97 39.79 38.07 39.79 67,151 +1.39(+3.61%)
Feb 28, 2020 36.22 38.53 36.22 38.40 123,688 +0.82(+2.18%)
Feb 27, 2020 38.46 39.38 37.37 37.58 175,543 -1.66(-4.22%)
Feb 26, 2020 39.43 40.04 38.75 39.24 53,486 -0.02(-0.05%)
Feb 25, 2020 40.69 40.77 38.98 39.26 59,894 -1.29(-3.17%)
Feb 24, 2020 40.90 41.12 40.01 40.55 91,739 -1.57(-3.72%)
Feb 21, 2020 42.40 42.40 41.89 42.11 30,270 -0.28(-0.66%)
Feb 20, 2020 42.29 42.67 41.60 42.39 42,523 -0.06(-0.14%)
Feb 19, 2020 42.71 42.78 42.45 42.45 88,699 -0.06(-0.15%)
Feb 18, 2020 42.26 42.53 42.04 42.51 62,939 +0.24(+0.57%)
Feb 14, 2020 42.46 42.50 41.95 42.27 97,727 -0.17(-0.40%)
Feb 13, 2020 43.09 43.09 42.34 42.44 61,372 -0.75(-1.73%)
Feb 12, 2020 42.85 43.22 42.62 43.19 91,116 +0.62(+1.45%)
Feb 11, 2020 42.90 43.15 42.52 42.57 60,689 -0.05(-0.12%)
Feb 10, 2020 41.87 42.62 41.77 42.62 56,398 +0.69(+1.64%)
Feb 07, 2020 42.30 42.30 41.80 41.93 52,823 -0.53(-1.25%)
Feb 06, 2020 42.63 42.75 42.19 42.46 53,244 +0.02(+0.05%)
Feb 05, 2020 42.08 42.84 41.90 42.44 74,373 +0.82(+1.97%)
Feb 04, 2020 41.40 41.63 41.19 41.62 77,788 +0.84(+2.05%)
Feb 03, 2020 40.06 40.79 39.83 40.78 144,093 +1.12(+2.82%)
Jan 31, 2020 39.99 39.99 39.27 39.67 42,499 -0.40(-1.00%)
Jan 30, 2020 40.16 40.31 39.54 40.07 27,289 -0.31(-0.77%)
Jan 29, 2020 40.58 40.68 40.34 40.38 23,236 +0.02(+0.05%)
Jan 28, 2020 40.29 40.71 40.14 40.36 84,674 +0.90(+2.28%)
Jan 27, 2020 39.08 39.76 38.59 39.46 62,860 -0.53(-1.32%)
Jan 24, 2020 41.27 41.27 39.63 39.99 69,261 -1.04(-2.53%)
Jan 23, 2020 41.41 41.42 40.36 41.02 123,626 -0.60(-1.44%)
Jan 22, 2020 41.94 42.00 41.54 41.62 31,624 +0.01(+0.02%)
Jan 21, 2020 42.09 42.42 41.60 41.61 70,649 -0.73(-1.72%)
Jan 17, 2020 42.43 42.65 42.18 42.34 50,918 +0.07(+0.17%)
Jan 16, 2020 41.90 42.28 41.79 42.27 56,338 +0.64(+1.53%)
Jan 15, 2020 41.30 41.87 41.30 41.63 75,456 +0.34(+0.82%)
Jan 14, 2020 40.00 41.42 40.00 41.29 63,156 +1.12(+2.78%)
Jan 13, 2020 40.96 40.96 39.76 40.18 116,952 -0.85(-2.07%)
Jan 10, 2020 41.69 41.95 41.01 41.02 78,382 -0.75(-1.79%)
Jan 09, 2020 41.92 42.03 41.61 41.77 49,106 +0.19(+0.46%)
Jan 08, 2020 41.07 41.75 40.86 41.58 49,404 +0.56(+1.36%)
Jan 07, 2020 41.19 41.27 40.22 41.02 61,891 +0.13(+0.32%)
Jan 06, 2020 40.45 40.90 39.95 40.89 89,289 +0.03(+0.07%)
Jan 03, 2020 40.91 41.40 40.59 40.86 91,212 -0.66(-1.59%)
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.