Alps Medical Breakthroughs ETF (NY: SBIO )

35.77 +0.17 (+0.48%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 33.37 33.37 32.94 32.94 7,919 -0.43(-1.28%)
Dec 28, 2023 33.39 33.94 33.21 33.37 22,696 -0.14(-0.43%)
Dec 27, 2023 33.39 33.60 33.09 33.51 11,916 +0.27(+0.82%)
Dec 26, 2023 32.59 33.32 32.59 33.24 16,890 +1.24(+3.86%)
Dec 22, 2023 31.12 32.16 31.12 32.00 8,536 +1.09(+3.53%)
Dec 21, 2023 30.78 30.91 30.73 30.91 15,906 +0.52(+1.71%)
Dec 20, 2023 31.31 31.61 30.39 30.39 14,191 -1.17(-3.69%)
Dec 19, 2023 30.97 31.56 30.97 31.56 7,036 +0.91(+2.98%)
Dec 18, 2023 30.98 30.98 30.56 30.64 9,670 -0.48(-1.53%)
Dec 15, 2023 30.98 31.33 30.84 31.12 13,547 +0.16(+0.51%)
Dec 14, 2023 30.78 31.05 30.45 30.96 11,397 +0.61(+2.00%)
Dec 13, 2023 28.90 30.36 28.90 30.36 16,656 +1.53(+5.29%)
Dec 12, 2023 28.33 28.93 28.28 28.83 11,395 +0.50(+1.76%)
Dec 11, 2023 28.53 28.53 27.86 28.33 9,906 -0.23(-0.79%)
Dec 08, 2023 28.91 28.96 28.55 28.56 17,380 -0.03(-0.09%)
Dec 07, 2023 28.32 28.60 28.23 28.58 7,213 +0.60(+2.15%)
Dec 06, 2023 27.93 28.28 27.78 27.98 12,444 +0.27(+0.97%)
Dec 05, 2023 27.34 27.86 27.34 27.71 5,836 +0.13(+0.46%)
Dec 04, 2023 26.99 27.59 26.91 27.59 5,001 +0.57(+2.12%)
Dec 01, 2023 26.35 27.01 26.19 27.01 12,757 +0.75(+2.84%)
Nov 30, 2023 25.95 26.67 25.95 26.27 9,230 +0.37(+1.42%)
Nov 29, 2023 25.61 26.26 25.61 25.90 6,017 +0.33(+1.30%)
Nov 28, 2023 25.39 25.60 25.20 25.57 7,410 +0.10(+0.38%)
Nov 27, 2023 25.33 25.47 25.23 25.47 16,199 -0.04(-0.16%)
Nov 24, 2023 25.12 25.72 25.12 25.51 2,694 +0.40(+1.59%)
Nov 22, 2023 25.10 25.46 24.99 25.11 10,687 -0.04(-0.17%)
Nov 21, 2023 25.38 25.56 25.16 25.16 7,612 -0.39(-1.53%)
Nov 20, 2023 25.50 25.83 25.50 25.55 16,931 +0.07(+0.27%)
Nov 17, 2023 24.96 25.51 24.96 25.48 8,477 +0.75(+3.04%)
Nov 16, 2023 25.13 25.13 24.48 24.73 9,340 -0.45(-1.78%)
Nov 15, 2023 25.23 25.79 25.18 25.18 7,712 +0.01(+0.03%)
Nov 14, 2023 24.72 25.17 24.72 25.17 7,262 +1.30(+5.44%)
Nov 13, 2023 23.62 23.91 23.16 23.87 38,332 +0.12(+0.49%)
Nov 10, 2023 23.62 23.83 23.35 23.75 5,344 +0.17(+0.71%)
Nov 09, 2023 25.10 25.10 23.56 23.59 9,005 -1.39(-5.57%)
Nov 08, 2023 25.41 25.46 24.88 24.98 15,877 -0.61(-2.38%)
Nov 07, 2023 25.35 25.59 25.20 25.59 5,580 +0.11(+0.45%)
Nov 06, 2023 26.11 26.11 25.46 25.47 9,215 -0.63(-2.40%)
Nov 03, 2023 25.39 26.33 25.39 26.10 13,301 +1.08(+4.31%)
Nov 02, 2023 24.89 25.08 24.86 25.02 19,178 +0.27(+1.09%)
Nov 01, 2023 24.47 24.76 24.32 24.75 5,098 +0.26(+1.06%)
Oct 31, 2023 23.99 24.49 23.89 24.49 21,194 +0.51(+2.12%)
Oct 30, 2023 23.91 24.07 23.85 23.98 5,495 +0.53(+2.27%)
Oct 27, 2023 23.76 23.82 23.45 23.45 8,247 -0.65(-2.68%)
Oct 26, 2023 24.20 24.26 24.08 24.10 4,538 +0.04(+0.15%)
Oct 25, 2023 24.20 24.30 24.01 24.06 34,363 -0.44(-1.80%)
Oct 24, 2023 24.05 24.54 24.05 24.50 7,771 +0.56(+2.33%)
Oct 23, 2023 24.18 24.28 23.94 23.94 14,610 -0.40(-1.66%)
Oct 20, 2023 24.26 24.61 24.26 24.35 5,904 -0.12(-0.49%)
Oct 19, 2023 24.70 24.71 24.40 24.47 11,239 -0.48(-1.93%)
Oct 18, 2023 25.30 25.30 24.89 24.95 44,962 -0.64(-2.51%)
Oct 17, 2023 25.44 25.96 25.44 25.59 13,192 +0.08(+0.31%)
Oct 16, 2023 25.18 25.58 25.03 25.51 8,441 +0.31(+1.21%)
Oct 13, 2023 25.00 25.22 24.90 25.20 19,218 +0.20(+0.81%)
Oct 12, 2023 25.86 25.86 24.93 25.00 21,984 -0.99(-3.80%)
Oct 11, 2023 26.60 26.60 25.90 25.99 8,485 -0.47(-1.76%)
Oct 10, 2023 25.95 26.52 25.95 26.45 11,132 -0.03(-0.13%)
Oct 09, 2023 26.40 26.49 26.15 26.49 2,766 -0.20(-0.74%)
Oct 06, 2023 26.33 26.87 26.33 26.69 5,082 +0.00(+0.02%)
Oct 05, 2023 25.80 26.70 25.80 26.68 5,443 +0.77(+2.98%)
Oct 04, 2023 25.79 25.93 25.68 25.91 38,177 -0.22(-0.86%)
Oct 03, 2023 26.13 26.25 25.96 26.14 4,342 +0.01(+0.04%)
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.