Alps Medical Breakthroughs ETF (NY: SBIO )

46.29 USD -1.31 (-2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 40.83 41.59 40.76 41.41 23,271 +0.81(+2.00%)
Aug 28, 2020 40.38 40.81 40.28 40.60 46,500 +0.26(+0.64%)
Aug 27, 2020 40.69 40.69 39.99 40.34 57,041 -0.29(-0.71%)
Aug 26, 2020 41.07 41.07 40.58 40.63 17,373 -0.65(-1.57%)
Aug 25, 2020 40.77 41.38 40.50 41.28 16,376 +0.56(+1.38%)
Aug 24, 2020 41.82 41.82 40.62 40.72 16,126 -0.94(-2.26%)
Aug 21, 2020 41.66 41.85 41.21 41.66 14,300 -0.18(-0.43%)
Aug 20, 2020 41.51 41.92 41.51 41.84 15,638 -0.06(-0.14%)
Aug 19, 2020 42.00 42.31 41.77 41.90 16,548 -0.14(-0.33%)
Aug 18, 2020 42.57 42.57 41.71 42.04 16,757 -0.39(-0.92%)
Aug 17, 2020 41.13 42.46 41.13 42.43 34,671 +1.30(+3.16%)
Aug 14, 2020 41.67 41.67 40.96 41.13 17,400 -0.53(-1.27%)
Aug 13, 2020 41.13 41.83 41.13 41.66 15,449 +0.42(+1.02%)
Aug 12, 2020 41.01 41.45 40.97 41.24 33,364 +0.47(+1.15%)
Aug 11, 2020 41.86 41.88 40.77 40.77 28,879 -0.90(-2.16%)
Aug 10, 2020 41.52 42.00 41.33 41.67 21,400 +0.20(+0.48%)
Aug 07, 2020 40.98 41.92 40.98 41.47 15,200 +0.37(+0.90%)
Aug 06, 2020 41.74 41.75 40.87 41.10 19,931 -0.51(-1.23%)
Aug 05, 2020 41.71 41.85 41.33 41.61 22,852 +0.35(+0.85%)
Aug 04, 2020 41.26 41.40 40.87 41.26 27,343 -0.29(-0.70%)
Aug 03, 2020 40.12 41.59 40.12 41.55 21,629 +1.60(+4.01%)
Jul 31, 2020 40.55 40.78 39.27 39.95 21,000 -0.64(-1.57%)
Jul 30, 2020 39.75 40.87 39.75 40.59 22,759 +0.52(+1.29%)
Jul 29, 2020 41.08 41.08 39.94 40.07 54,992 -0.93(-2.27%)
Jul 28, 2020 42.04 42.04 41.00 41.00 15,707 -1.08(-2.57%)
Jul 27, 2020 41.35 42.10 41.14 42.08 22,983 +1.08(+2.63%)
Jul 24, 2020 41.44 41.46 40.72 41.00 19,400 -0.87(-2.08%)
Jul 23, 2020 42.71 42.94 41.66 41.87 28,324 -0.85(-1.99%)
Jul 22, 2020 42.82 42.96 42.46 42.72 23,931 -0.03(-0.07%)
Jul 21, 2020 44.00 44.00 42.67 42.75 16,804 -1.15(-2.62%)
Jul 20, 2020 43.69 44.18 43.41 43.90 23,654 +0.50(+1.15%)
Jul 17, 2020 42.77 43.71 42.77 43.40 16,500 +0.74(+1.74%)
Jul 16, 2020 42.77 42.82 42.09 42.66 13,195 -0.40(-0.93%)
Jul 15, 2020 42.23 43.36 42.23 43.06 19,364 +1.00(+2.38%)
Jul 14, 2020 41.02 42.06 40.50 42.06 42,347 +0.96(+2.34%)
Jul 13, 2020 42.32 43.08 40.98 41.10 22,413 -0.93(-2.21%)
Jul 10, 2020 42.30 42.64 41.92 42.03 13,700 -0.35(-0.84%)
Jul 09, 2020 42.89 43.10 41.81 42.38 14,296 -0.51(-1.18%)
Jul 08, 2020 42.35 42.89 42.09 42.89 54,651 +0.68(+1.61%)
Jul 07, 2020 41.82 42.95 41.78 42.21 36,165 +0.25(+0.60%)
Jul 06, 2020 42.72 42.72 41.88 41.96 34,844 -0.19(-0.45%)
Jul 02, 2020 42.73 42.73 41.81 42.15 14,100 +0.00(+0.00%)
Jul 01, 2020 41.98 42.37 41.85 42.15 13,656 +0.32(+0.76%)
Jun 30, 2020 41.05 41.83 40.81 41.83 28,610 +0.74(+1.80%)
Jun 29, 2020 41.69 41.82 40.87 41.09 18,444 -0.70(-1.68%)
Jun 26, 2020 43.78 43.78 41.74 41.79 41,800 -2.24(-5.09%)
Jun 25, 2020 43.24 44.34 42.85 44.03 34,362 +0.18(+0.41%)
Jun 24, 2020 43.96 44.47 42.85 43.85 35,005 -0.29(-0.66%)
Jun 23, 2020 44.38 45.02 44.11 44.14 58,405 +0.45(+1.03%)
Jun 22, 2020 43.17 43.80 42.49 43.69 51,628 +0.58(+1.35%)
Jun 19, 2020 43.05 43.53 42.47 43.11 39,500 +0.44(+1.03%)
Jun 18, 2020 41.97 43.00 41.90 42.67 35,621 +0.32(+0.76%)
Jun 17, 2020 42.57 42.81 42.21 42.35 15,070 +0.11(+0.26%)
Jun 16, 2020 42.24 42.57 41.88 42.24 26,235 +0.82(+1.98%)
Jun 15, 2020 39.78 41.55 39.78 41.42 29,080 +1.05(+2.60%)
Jun 12, 2020 40.63 40.85 39.22 40.37 14,100 +0.86(+2.18%)
Jun 11, 2020 41.06 41.20 39.51 39.51 51,564 -2.46(-5.86%)
Jun 10, 2020 42.11 42.60 41.97 41.97 20,378 -0.01(-0.02%)
Jun 09, 2020 41.45 42.49 41.45 41.98 24,015 +0.04(+0.10%)
Jun 08, 2020 41.03 42.16 40.98 41.94 73,515 +0.94(+2.29%)
Jun 05, 2020 41.20 41.58 40.81 41.00 38,800 +0.36(+0.89%)
Jun 04, 2020 41.14 41.75 40.35 40.64 22,016 -0.72(-1.74%)
Jun 03, 2020 42.23 42.44 41.36 41.36 19,634 -0.83(-1.97%)
Jun 02, 2020 41.38 42.19 40.89 42.19 20,637 +0.80(+1.93%)
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.