Alps Medical Breakthroughs ETF (NY: SBIO )

33.89 -1.05 (-3.02%)
Official Closing Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 30.21 30.26 29.42 29.84 17,990 -0.55(-1.79%)
Jul 28, 2022 31.01 31.01 29.74 30.38 8,995 -0.48(-1.54%)
Jul 27, 2022 30.16 30.95 30.16 30.86 17,218 +0.64(+2.13%)
Jul 26, 2022 29.84 30.76 29.69 30.22 29,307 +0.27(+0.90%)
Jul 25, 2022 30.04 30.06 29.57 29.95 8,547 -0.06(-0.21%)
Jul 22, 2022 31.04 31.06 30.00 30.01 6,340 -1.16(-3.73%)
Jul 21, 2022 31.22 31.39 30.92 31.17 8,404 -0.13(-0.40%)
Jul 20, 2022 30.95 32.00 30.84 31.30 20,572 +0.35(+1.14%)
Jul 19, 2022 29.83 30.95 29.82 30.95 13,101 +1.30(+4.38%)
Jul 18, 2022 30.81 30.88 29.50 29.65 9,526 -0.78(-2.57%)
Jul 15, 2022 30.56 30.56 29.51 30.43 10,189 +0.26(+0.87%)
Jul 14, 2022 30.33 30.41 29.92 30.17 12,143 -0.83(-2.67%)
Jul 13, 2022 29.63 31.19 29.63 31.00 37,177 +0.65(+2.13%)
Jul 12, 2022 30.06 30.52 29.16 30.35 43,178 +0.42(+1.41%)
Jul 11, 2022 31.11 31.11 29.93 29.93 9,459 -1.53(-4.86%)
Jul 08, 2022 30.84 31.46 30.80 31.46 30,856 +0.33(+1.05%)
Jul 07, 2022 30.41 31.43 30.41 31.13 14,832 +0.98(+3.25%)
Jul 06, 2022 30.27 30.95 29.94 30.15 15,756 -0.02(-0.07%)
Jul 05, 2022 28.11 30.20 28.11 30.17 50,818 +1.69(+5.93%)
Jul 01, 2022 27.75 28.56 27.75 28.48 14,805 +0.79(+2.85%)
Jun 30, 2022 27.37 27.99 27.14 27.69 22,166 -0.20(-0.72%)
Jun 29, 2022 27.65 28.00 27.23 27.89 16,715 +0.23(+0.83%)
Jun 28, 2022 28.56 28.56 27.49 27.66 17,160 -0.78(-2.74%)
Jun 27, 2022 28.41 28.72 27.87 28.44 12,678 +0.10(+0.35%)
Jun 24, 2022 28.64 28.64 27.51 28.34 9,614 +0.12(+0.43%)
Jun 23, 2022 26.76 28.22 26.69 28.22 13,322 +1.59(+5.97%)
Jun 22, 2022 25.66 27.07 25.32 26.63 23,043 +0.51(+1.95%)
Jun 21, 2022 25.87 26.82 25.87 26.12 16,868 +0.64(+2.51%)
Jun 17, 2022 24.57 26.02 24.57 25.48 36,854 +1.38(+5.73%)
Jun 16, 2022 24.10 24.16 23.59 24.10 14,690 -0.70(-2.83%)
Jun 15, 2022 24.39 25.00 24.07 24.80 33,508 +0.81(+3.38%)
Jun 14, 2022 24.06 24.08 23.58 23.99 68,682 -0.01(-0.04%)
Jun 13, 2022 24.65 24.65 23.62 24.00 21,669 -1.23(-4.88%)
Jun 10, 2022 25.88 25.88 25.04 25.23 59,108 -1.17(-4.43%)
Jun 09, 2022 26.86 27.14 26.40 26.40 21,922 -0.87(-3.19%)
Jun 08, 2022 26.99 27.85 26.99 27.27 26,250 +0.15(+0.55%)
Jun 07, 2022 25.88 27.14 25.88 27.12 23,664 +1.31(+5.08%)
Jun 06, 2022 26.97 26.97 25.73 25.81 25,056 -0.95(-3.55%)
Jun 03, 2022 25.76 26.79 25.76 26.76 59,095 +0.98(+3.80%)
Jun 02, 2022 25.23 25.89 25.15 25.78 18,442 +0.36(+1.42%)
Jun 01, 2022 25.82 26.00 25.01 25.42 40,594 -0.26(-1.01%)
May 31, 2022 26.28 26.31 25.44 25.68 27,365 -0.71(-2.71%)
May 27, 2022 25.59 26.40 25.00 26.39 31,889 +0.46(+1.79%)
May 26, 2022 25.73 26.21 25.73 25.93 15,604 +0.27(+1.05%)
May 25, 2022 25.54 25.89 25.16 25.66 23,360 -0.03(-0.11%)
May 24, 2022 26.00 26.04 25.57 25.69 14,780 -1.01(-3.78%)
May 23, 2022 27.18 27.18 26.55 26.70 25,478 -0.04(-0.17%)
May 20, 2022 26.67 26.85 25.66 26.74 31,871 +0.53(+2.03%)
May 19, 2022 25.80 26.51 25.80 26.21 51,509 +0.41(+1.60%)
May 18, 2022 26.78 26.84 25.60 25.80 17,547 -1.63(-5.95%)
May 17, 2022 26.88 27.47 26.75 27.43 17,515 +1.05(+3.99%)
May 16, 2022 26.04 26.93 25.76 26.38 15,365 +0.23(+0.89%)
May 13, 2022 25.29 26.42 25.29 26.15 31,147 +1.44(+5.84%)
May 12, 2022 23.91 25.04 23.75 24.70 28,182 +0.69(+2.86%)
May 11, 2022 25.53 26.01 24.02 24.02 26,823 -1.90(-7.33%)
May 10, 2022 25.55 26.29 25.12 25.92 39,376 +1.37(+5.58%)
May 09, 2022 26.42 26.57 24.53 24.55 55,478 -2.30(-8.58%)
May 06, 2022 27.75 27.75 26.85 26.85 54,250 -1.28(-4.56%)
May 05, 2022 29.61 29.61 27.79 28.13 14,036 -1.89(-6.29%)
May 04, 2022 29.59 30.15 28.26 30.02 26,545 +0.44(+1.50%)
May 03, 2022 29.52 29.65 29.19 29.58 53,496 +0.06(+0.21%)
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.