Alps Medical Breakthroughs ETF (NY: SBIO )

41.55 USD -1.35 (-3.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 32.90 32.90 31.88 32.25 95,830 -0.46(-1.41%)
Nov 27, 2015 32.50 32.80 32.24 32.71 73,594 +0.28(+0.86%)
Nov 25, 2015 31.73 32.43 32.43 32.43 74,600 +0.70(+2.21%)
Nov 24, 2015 31.56 31.75 31.30 31.73 33,737 -0.03(-0.09%)
Nov 23, 2015 31.15 31.93 31.10 31.76 78,281 +0.61(+1.96%)
Nov 20, 2015 31.03 31.30 30.83 31.15 59,904 +0.29(+0.94%)
Nov 19, 2015 31.60 31.68 30.78 30.86 41,488 -0.73(-2.31%)
Nov 18, 2015 30.89 31.60 30.15 31.59 62,618 +0.89(+2.90%)
Nov 17, 2015 30.62 31.14 30.29 30.70 51,605 +0.19(+0.62%)
Nov 16, 2015 30.50 30.90 30.00 30.51 88,793 -0.93(-2.96%)
Nov 13, 2015 30.89 31.81 30.81 31.44 39,891 +0.47(+1.52%)
Nov 12, 2015 31.23 31.71 30.97 30.97 48,056 -0.55(-1.74%)
Nov 11, 2015 32.36 32.36 31.50 31.52 70,735 -0.79(-2.45%)
Nov 10, 2015 32.31 32.45 31.72 32.31 59,785 +0.00(+0.00%)
Nov 09, 2015 32.00 32.71 32.00 32.31 113,988 +0.24(+0.75%)
Nov 06, 2015 31.75 32.50 31.00 32.07 61,263 +0.17(+0.53%)
Nov 05, 2015 32.46 32.46 31.54 31.90 58,784 -0.42(-1.30%)
Nov 04, 2015 32.46 32.46 31.71 32.32 175,678 +0.11(+0.34%)
Nov 03, 2015 31.50 32.47 31.29 32.21 180,661 +0.55(+1.74%)
Nov 02, 2015 30.28 31.67 30.11 31.66 161,026 +1.93(+6.49%)
Oct 30, 2015 29.93 29.99 29.43 29.73 69,236 -0.19(-0.64%)
Oct 29, 2015 30.72 31.12 29.85 29.92 62,987 -0.65(-2.13%)
Oct 28, 2015 29.41 30.59 28.90 30.57 64,019 +1.19(+4.05%)
Oct 27, 2015 29.05 29.50 28.86 29.38 50,450 +0.45(+1.56%)
Oct 26, 2015 28.94 29.50 28.49 28.93 36,156 -0.03(-0.10%)
Oct 23, 2015 28.11 29.10 28.02 28.96 119,498 +1.28(+4.62%)
Oct 22, 2015 28.07 28.36 27.06 27.68 112,413 -0.39(-1.39%)
Oct 21, 2015 28.76 28.76 26.98 28.07 166,984 -0.21(-0.74%)
Oct 20, 2015 29.60 29.60 28.17 28.28 81,774 -1.40(-4.72%)
Oct 19, 2015 29.37 30.45 28.71 29.68 88,252 +0.15(+0.51%)
Oct 16, 2015 29.64 30.12 29.06 29.53 74,317 -0.07(-0.24%)
Oct 15, 2015 27.42 29.61 27.42 29.60 129,745 +1.90(+6.86%)
Oct 14, 2015 27.90 28.45 27.30 27.70 90,049 +0.20(+0.73%)
Oct 13, 2015 28.41 29.12 27.46 27.50 101,667 -1.07(-3.75%)
Oct 12, 2015 29.13 29.23 28.50 28.57 73,937 -0.47(-1.62%)
Oct 09, 2015 28.39 29.33 28.13 29.04 93,445 +0.62(+2.18%)
Oct 08, 2015 28.74 28.74 27.58 28.42 72,821 -0.37(-1.28%)
Oct 07, 2015 28.57 29.20 27.80 28.79 90,600 +0.44(+1.55%)
Oct 06, 2015 29.43 29.53 27.42 28.35 175,660 -1.39(-4.67%)
Oct 05, 2015 30.13 30.65 29.01 29.74 139,727 +0.10(+0.34%)
Oct 02, 2015 28.87 29.64 27.50 29.64 98,662 +1.57(+5.59%)
Oct 01, 2015 28.04 28.08 27.00 28.07 145,756 +0.19(+0.68%)
Sep 30, 2015 26.56 28.06 26.56 27.88 155,969 +1.37(+5.17%)
Sep 29, 2015 27.55 28.36 26.10 26.51 260,003 -0.99(-3.60%)
Sep 28, 2015 29.40 29.73 26.95 27.50 384,039 -2.45(-8.18%)
Sep 25, 2015 32.74 32.80 29.46 29.95 174,410 -2.22(-6.90%)
Sep 24, 2015 32.31 32.88 31.13 32.17 164,684 -0.53(-1.62%)
Sep 23, 2015 32.91 33.35 32.25 32.70 114,504 -0.23(-0.70%)
Sep 22, 2015 33.34 33.75 32.37 32.93 186,882 -1.00(-2.95%)
Sep 21, 2015 36.49 36.49 33.60 33.93 302,289 -2.31(-6.37%)
Sep 18, 2015 35.89 36.29 35.82 36.24 114,339 -0.01(-0.03%)
Sep 17, 2015 34.86 36.50 34.77 36.25 198,836 +1.48(+4.26%)
Sep 16, 2015 35.06 35.38 34.40 34.77 116,192 -0.28(-0.80%)
Sep 15, 2015 34.95 35.09 34.64 35.05 55,823 +0.39(+1.13%)
Sep 14, 2015 34.73 35.00 34.22 34.66 33,656 -0.06(-0.17%)
Sep 11, 2015 33.76 34.73 33.76 34.72 60,320 +0.62(+1.82%)
Sep 10, 2015 33.22 34.19 33.01 34.10 56,681 +0.60(+1.79%)
Sep 09, 2015 34.82 34.85 33.41 33.50 107,417 -0.78(-2.28%)
Sep 08, 2015 33.74 34.33 33.28 34.28 72,700 +1.32(+4.00%)
Sep 04, 2015 32.54 32.96 32.96 32.96 192,000 +0.18(+0.55%)
Sep 03, 2015 34.07 34.18 32.73 32.78 104,258 -0.97(-2.87%)
Sep 02, 2015 32.82 33.75 32.34 33.75 66,123 +1.42(+4.39%)
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.