Alps Medical Breakthroughs ETF (NY: SBIO )

35.75 +0.15 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 29.84 30.25 29.84 30.22 5,930 +0.43(+1.43%)
Feb 27, 2023 29.46 29.93 29.46 29.79 6,804 +0.32(+1.08%)
Feb 24, 2023 29.82 29.83 29.43 29.47 5,481 -0.85(-2.79%)
Feb 23, 2023 30.35 30.52 30.22 30.32 4,785 -0.03(-0.10%)
Feb 22, 2023 30.65 30.65 30.32 30.35 5,440 -0.15(-0.51%)
Feb 21, 2023 31.35 31.35 30.49 30.50 9,060 -1.22(-3.83%)
Feb 17, 2023 30.98 31.74 30.98 31.72 8,738 +0.70(+2.26%)
Feb 16, 2023 31.13 31.19 30.96 31.02 9,719 -0.34(-1.08%)
Feb 15, 2023 31.21 31.36 30.96 31.36 12,581 -0.07(-0.22%)
Feb 14, 2023 31.56 31.91 31.13 31.43 14,888 +0.03(+0.10%)
Feb 13, 2023 31.21 31.70 31.21 31.40 5,666 +0.10(+0.31%)
Feb 10, 2023 31.22 31.40 31.14 31.30 2,434 -0.10(-0.33%)
Feb 09, 2023 31.78 31.88 31.35 31.40 2,428 -0.22(-0.70%)
Feb 08, 2023 32.41 32.42 31.62 31.62 6,395 -0.97(-2.97%)
Feb 07, 2023 32.16 32.59 32.01 32.59 10,532 +0.17(+0.52%)
Feb 06, 2023 32.34 32.68 32.31 32.42 28,534 -0.29(-0.87%)
Feb 03, 2023 32.62 33.17 32.52 32.71 10,900 -0.22(-0.65%)
Feb 02, 2023 32.89 33.07 32.57 32.92 12,798 +0.30(+0.91%)
Feb 01, 2023 32.42 32.92 32.04 32.63 26,827 +0.12(+0.38%)
Jan 31, 2023 31.98 32.50 31.98 32.50 4,072 +0.78(+2.45%)
Jan 30, 2023 32.36 32.36 31.63 31.73 9,593 -0.74(-2.27%)
Jan 27, 2023 32.01 32.70 32.01 32.46 7,319 +0.29(+0.90%)
Jan 26, 2023 32.37 32.41 32.06 32.17 6,935 -0.12(-0.36%)
Jan 25, 2023 32.06 32.30 31.78 32.29 6,156 +0.03(+0.08%)
Jan 24, 2023 31.63 32.36 31.63 32.27 3,889 +0.59(+1.86%)
Jan 23, 2023 31.80 31.86 31.55 31.68 8,535 -0.00(-0.01%)
Jan 20, 2023 31.44 31.68 31.27 31.68 3,386 +0.47(+1.49%)
Jan 19, 2023 31.18 31.46 31.10 31.21 25,229 -0.31(-0.99%)
Jan 18, 2023 32.17 32.31 31.53 31.53 7,168 -0.39(-1.22%)
Jan 17, 2023 32.05 32.18 31.74 31.92 8,027 -0.24(-0.75%)
Jan 13, 2023 31.93 32.47 31.79 32.16 29,791 +0.27(+0.85%)
Jan 12, 2023 30.44 31.89 30.44 31.89 10,916 +1.32(+4.31%)
Jan 11, 2023 30.57 30.60 30.39 30.57 6,201 -0.09(-0.29%)
Jan 10, 2023 30.42 30.66 30.20 30.66 5,732 +0.71(+2.37%)
Jan 09, 2023 31.07 31.07 29.93 29.95 6,660 -0.69(-2.27%)
Jan 06, 2023 29.93 30.93 29.93 30.64 6,094 +0.39(+1.29%)
Jan 05, 2023 30.07 30.30 30.07 30.25 6,474 +0.13(+0.44%)
Jan 04, 2023 29.91 30.13 29.91 30.12 7,454 +0.46(+1.54%)
Jan 03, 2023 30.71 30.71 29.48 29.66 5,546 -0.65(-2.13%)
Dec 30, 2022 29.84 30.36 29.76 30.31 6,629 +0.14(+0.46%)
Dec 29, 2022 29.20 30.41 29.20 30.17 14,479 +1.24(+4.29%)
Dec 28, 2022 28.74 29.01 28.60 28.93 33,258 +0.14(+0.48%)
Dec 27, 2022 29.20 29.28 28.75 28.79 10,675 -0.48(-1.65%)
Dec 23, 2022 29.64 29.83 29.11 29.27 13,301 -0.59(-1.96%)
Dec 22, 2022 29.33 29.87 29.12 29.86 18,821 +0.20(+0.66%)
Dec 21, 2022 28.91 29.77 28.74 29.66 27,175 +0.68(+2.33%)
Dec 20, 2022 28.11 29.05 28.11 28.98 7,655 +0.67(+2.37%)
Dec 19, 2022 29.46 29.46 28.23 28.31 15,419 -1.14(-3.87%)
Dec 16, 2022 29.19 29.45 28.85 29.45 6,350 +0.21(+0.73%)
Dec 15, 2022 29.71 29.82 29.20 29.24 12,015 -0.95(-3.15%)
Dec 14, 2022 30.17 30.42 29.87 30.19 10,134 +0.09(+0.28%)
Dec 13, 2022 29.89 30.18 29.62 30.11 8,405 +0.53(+1.78%)
Dec 12, 2022 28.90 29.62 28.90 29.58 142,678 +0.58(+2.00%)
Dec 09, 2022 29.52 29.58 29.00 29.00 23,086 -0.75(-2.53%)
Dec 08, 2022 29.78 29.87 29.68 29.75 23,193 +0.08(+0.26%)
Dec 07, 2022 29.93 29.99 29.59 29.68 8,821 +0.19(+0.66%)
Dec 06, 2022 29.86 30.03 29.40 29.48 12,342 -1.05(-3.43%)
Dec 05, 2022 31.56 31.56 30.40 30.53 6,365 -1.17(-3.69%)
Dec 02, 2022 30.50 31.70 30.50 31.70 21,860 +0.89(+2.90%)
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.